Community Bancorp. - Common stock (CMTV)

Last Price41.59

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 18th, 5:31 AM EDT

Historical Prices For Community Bancorp. - Common stock (CMTV)

Date Range:

2026-06-18 - 2026-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2026	41.05	41.72	40.80	41.59	16,997	41.59
9/16/2026	41.38	41.75	40.85	40.93	39,998	40.93
9/15/2026	40.31	41.60	40.31	41.58	33,375	41.58
9/14/2026	41.66	41.66	40.00	40.61	19,954	40.61
9/11/2026	40.64	41.21	40.02	40.49	58,856	40.49
9/10/2026	41.10	41.42	39.59	40.51	94,207	40.51
9/09/2026	40.27	41.94	39.70	41.17	83,426	41.17
9/08/2026	42.21	42.21	39.08	40.81	81,862	40.81
9/04/2026	41.16	41.80	39.74	39.96	78,391	39.96
9/03/2026	41.10	42.00	40.73	41.28	63,706	41.28
9/02/2026	40.22	41.48	40.15	41.17	27,347	41.17
9/01/2026	40.63	40.63	39.10	40.22	21,517	40.22
8/31/2026	39.00	40.52	39.00	40.48	20,003	40.48
8/28/2026	40.60	41.04	39.66	40.92	21,947	40.92
8/27/2026	40.76	40.76	39.20	39.99	18,355	39.99
8/26/2026	39.85	41.12	39.85	40.35	30,483	40.35
8/25/2026	40.28	40.76	39.71	40.76	16,307	40.76
8/24/2026	41.10	41.55	40.25	40.33	25,140	40.33
8/21/2026	41.26	42.48	40.49	41.22	72,177	41.22
8/20/2026	40.58	41.60	39.90	41.21	29,113	41.21
8/19/2026	42.20	42.67	40.25	40.58	54,346	40.58
8/18/2026	41.73	42.20	40.83	42.20	25,842	42.20
8/17/2026	41.70	42.00	40.66	40.85	32,777	40.85
8/14/2026	41.08	42.00	39.74	41.93	54,206	41.93
8/13/2026	39.60	43.76	39.60	40.73	19,968	40.73
8/12/2026	40.70	41.49	38.74	39.60	28,585	39.60
8/11/2026	39.54	40.79	39.54	40.79	27,154	40.79
8/10/2026	39.70	39.76	38.60	39.70	24,696	39.70
8/07/2026	40.05	40.55	39.53	39.85	49,688	39.85
8/06/2026	40.60	40.60	39.59	40.04	25,677	40.04
8/05/2026	40.21	41.38	39.83	40.64	71,703	40.64
8/04/2026	40.08	40.91	39.76	40.72	58,311	40.72
8/03/2026	40.94	41.36	38.99	39.96	37,709	39.96
7/31/2026	39.60	40.71	39.40	40.45	29,618	40.45
7/30/2026	41.11	40.96	39.07	39.60	41,233	39.60
7/29/2026	40.85	42.60	40.01	41.02	41,207	41.02
7/28/2026	40.73	40.78	39.77	40.67	26,278	40.67
7/27/2026	41.00	41.02	40.24	40.61	30,278	40.61
7/24/2026	39.40	40.75	39.40	40.56	28,631	40.56
7/23/2026	39.57	39.57	38.59	39.26	42,328	39.26
7/22/2026	39.93	39.93	38.66	39.53	40,262	39.53
7/21/2026	40.17	40.18	38.51	39.79	41,015	39.79
7/20/2026	39.53	40.28	39.34	40.11	17,494	40.11
7/17/2026	40.50	40.60	39.40	39.44	15,493	39.44
7/16/2026	39.72	40.95	39.71	40.87	24,417	40.87
7/15/2026	39.11	39.63	38.99	39.63	16,120	39.63
7/14/2026	40.00	40.00	38.88	39.11	12,079	38.86
7/13/2026	39.02	40.10	38.80	39.84	23,914	39.59
7/10/2026	38.53	39.50	38.29	38.38	13,808	38.13
7/09/2026	39.27	39.27	37.00	38.48	36,351	38.23
7/08/2026	39.17	40.54	38.28	38.80	46,298	38.55
7/07/2026	38.38	39.72	37.86	39.28	34,483	39.03
7/06/2026	39.67	40.20	36.59	38.17	50,805	37.93
7/02/2026	39.00	39.99	38.29	39.13	27,120	38.88
7/01/2026	38.96	39.74	38.29	39.13	18,742	38.88
6/30/2026	39.18	39.52	38.06	39.10	31,926	38.85
6/29/2026	38.61	39.22	35.60	38.75	35,115	38.50
6/26/2026	37.11	40.22	36.86	39.52	657,908	39.27
6/25/2026	40.67	41.03	37.11	37.11	33,206	36.87
6/24/2026	40.83	41.29	39.54	40.18	33,467	39.92
6/23/2026	39.75	41.00	39.75	40.62	40,050	40.36
6/22/2026	40.82	41.51	39.38	40.26	29,233	40.00
6/18/2026	39.81	41.42	39.06	41.25	50,752	40.99