Community Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	41.11	41.11	39.07	39.60	-	-3.46%	41,229
Jul 29, 2026	40.85	42.60	40.01	41.02	41.02	0.86%	41,207
Jul 28, 2026	40.73	40.78	39.77	40.67	40.67	0.15%	26,277
Jul 27, 2026	41.00	41.02	40.24	40.61	40.61	0.12%	30,277
Jul 24, 2026	39.40	40.75	39.40	40.56	40.56	3.31%	28,630
Jul 23, 2026	39.57	39.57	38.59	39.26	39.26	-0.68%	42,327
Jul 22, 2026	39.93	39.93	38.66	39.53	39.53	-0.65%	40,262
Jul 21, 2026	40.17	40.18	38.51	39.79	39.79	-0.80%	41,014
Jul 20, 2026	39.53	40.28	39.34	40.11	40.11	1.70%	17,494
Jul 17, 2026	40.50	40.60	39.40	39.44	39.44	-3.50%	15,492
Jul 16, 2026	39.72	40.95	39.71	40.87	40.87	3.13%	24,417
Jul 15, 2026	39.11	39.63	38.99	39.63	39.63	1.98%	16,119
Jul 14, 2026	40.00	40.00	38.88	39.11	38.86	-1.83%	12,079
Jul 13, 2026	39.02	40.10	38.80	39.84	39.59	3.80%	23,913
Jul 10, 2026	38.53	39.50	38.29	38.38	38.13	-0.26%	13,808
Jul 9, 2026	39.27	39.27	37.00	38.48	38.23	-0.81%	36,350
Jul 8, 2026	39.17	40.54	38.28	38.80	38.55	-1.23%	46,297
Jul 7, 2026	38.38	39.72	37.86	39.28	39.03	2.91%	34,482
Jul 6, 2026	39.67	40.20	36.60	38.17	37.93	-2.45%	50,804
Jul 2, 2026	39.00	40.00	38.29	39.13	38.88	-	27,119
Jul 1, 2026	38.96	39.74	38.29	39.13	38.88	0.08%	18,741
Jun 30, 2026	39.18	39.52	38.06	39.10	38.85	0.90%	31,925
Jun 29, 2026	38.61	39.22	35.61	38.75	38.50	-1.95%	35,115
Jun 26, 2026	37.11	40.22	36.86	39.52	39.27	6.49%	657,907
Jun 25, 2026	40.67	41.03	37.11	37.11	36.87	-7.64%	33,206
Jun 24, 2026	40.83	41.29	39.54	40.18	39.92	-1.08%	33,466
Jun 23, 2026	39.75	41.00	39.75	40.62	40.36	0.89%	40,049
Jun 22, 2026	40.82	41.51	39.39	40.26	40.00	-2.40%	29,233
Jun 18, 2026	39.81	41.42	39.06	41.25	40.99	4.01%	50,751
Jun 17, 2026	39.70	41.43	37.96	39.66	39.41	0.38%	18,340
Jun 16, 2026	39.40	41.49	39.40	39.51	39.26	1.86%	26,481
Jun 15, 2026	39.00	40.08	38.07	38.79	38.54	-4.55%	12,685
Jun 12, 2026	40.48	41.11	40.00	40.64	40.38	0.20%	14,876
Jun 11, 2026	40.32	40.98	38.49	40.56	40.30	0.10%	24,147
Jun 10, 2026	39.00	41.31	39.00	40.52	40.26	1.99%	21,022
Jun 9, 2026	39.66	39.84	39.27	39.73	39.48	3.41%	21,681
Jun 8, 2026	39.99	39.99	37.47	38.42	38.17	-0.47%	16,315
Jun 5, 2026	38.04	39.83	37.58	38.60	38.35	4.04%	15,984
Jun 4, 2026	36.69	37.90	36.25	37.10	36.86	2.49%	14,834
Jun 3, 2026	36.75	36.75	35.43	36.20	35.97	1.23%	13,924
Jun 2, 2026	36.99	37.45	35.46	35.76	35.53	-2.80%	18,907
Jun 1, 2026	36.75	38.10	35.50	36.79	36.55	1.94%	18,019
May 29, 2026	38.42	38.42	35.75	36.09	35.86	-5.33%	22,001
May 28, 2026	38.09	38.75	37.75	38.12	37.88	0.16%	29,445
May 27, 2026	38.58	39.18	37.83	38.06	37.82	-1.91%	18,188
May 26, 2026	39.63	40.14	38.27	38.80	38.55	-3.27%	17,530
May 22, 2026	38.69	40.11	38.69	40.11	39.85	4.15%	11,435
May 21, 2026	40.24	40.24	37.92	38.51	38.26	-4.44%	16,833
May 20, 2026	39.70	40.72	38.76	40.30	40.04	0.80%	76,742
May 19, 2026	38.59	39.98	38.34	39.98	39.72	0.83%	10,789