Community Bancorp. - Common stock (CMTV)

Last Price39.89

Change+0.45 (1.14%)

NASDAQ· Last Trade: Jul 20th, 1:00 PM EDT

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

Date Range:

2026-04-20 - 2026-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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	39.11
7/13/2026	39.02	40.10	38.80	39.84	23,914	39.84
7/10/2026	38.53	39.50	38.29	38.38	13,808	38.38
7/09/2026	39.27	39.27	37.00	38.48	36,351	38.48
7/08/2026	39.17	40.54	38.28	38.80	46,298	38.80
7/07/2026	38.38	39.72	37.86	39.28	34,483	39.28
7/06/2026	39.67	40.20	36.59	38.17	50,805	38.17
7/02/2026	39.00	39.99	38.29	39.13	27,120	39.13
7/01/2026	38.96	39.74	38.29	39.13	18,742	39.13
6/30/2026	39.18	39.52	38.06	39.10	31,926	39.10
6/29/2026	38.61	39.22	35.60	38.75	35,115	38.75
6/26/2026	37.11	40.22	36.86	39.52	657,908	39.52
6/25/2026	40.67	41.03	37.11	37.11	33,206	37.11
6/24/2026	40.83	41.29	39.54	40.18	33,467	40.18
6/23/2026	39.75	41.00	39.75	40.62	40,050	40.62
6/22/2026	40.82	41.51	39.38	40.26	29,233	40.26
6/18/2026	39.81	41.42	39.06	41.25	50,752	41.25
6/17/2026	39.70	41.43	37.96	39.66	18,341	39.66
6/16/2026	39.40	41.49	39.40	39.51	26,482	39.51
6/15/2026	39.00	40.08	38.07	38.79	12,686	38.79
6/12/2026	40.48	41.11	40.00	40.64	14,876	40.64
6/11/2026	40.32	40.98	38.48	40.56	24,148	40.56
6/10/2026	39.00	41.31	39.00	40.52	21,023	40.52
6/09/2026	39.66	39.84	39.27	39.73	21,681	39.73
6/08/2026	39.99	39.99	37.47	38.42	16,315	38.42
6/05/2026	38.03	39.83	37.58	38.60	15,985	38.60
6/04/2026	36.69	37.90	36.25	37.10	14,834	37.10
6/03/2026	36.75	36.75	35.42	36.20	13,925	36.20
6/02/2026	36.99	37.45	35.46	35.76	18,907	35.76
6/01/2026	36.75	38.10	35.50	36.79	18,020	36.79
5/29/2026	38.42	38.42	35.75	36.09	22,002	36.09
5/28/2026	38.09	38.75	37.75	38.12	29,446	38.12
5/27/2026	38.58	39.18	37.83	38.06	18,189	38.06
5/26/2026	39.63	40.14	38.27	38.80	17,531	38.80
5/22/2026	38.69	40.11	38.69	40.11	11,436	40.11
5/21/2026	40.24	40.24	37.92	38.51	16,833	38.51
5/20/2026	39.70	40.72	38.76	40.30	76,743	40.30
5/19/2026	38.59	39.98	38.34	39.98	10,790	39.98
5/18/2026	39.40	40.02	38.78	39.65	11,271	39.65
5/15/2026	38.49	39.22	37.92	38.78	5,679	38.78
5/14/2026	38.63	39.27	38.63	39.00	6,488	39.00
5/13/2026	37.91	40.04	37.91	38.46	6,285	38.46
5/12/2026	37.29	39.49	37.29	38.36	13,564	38.36
5/11/2026	39.35	40.38	37.56	38.07	14,673	38.07
5/08/2026	40.40	40.40	39.64	39.64	6,436	39.64
5/07/2026	39.66	41.03	39.62	40.40	13,633	40.40
5/06/2026	40.69	41.00	39.62	39.79	16,812	39.79
5/05/2026	41.13	42.91	40.43	40.48	22,123	40.48
5/04/2026	40.67	41.57	40.67	41.14	13,634	41.14
5/01/2026	40.73	41.08	40.41	40.56	18,449	40.56
4/30/2026	41.30	41.38	39.55	39.95	27,717	39.95
4/29/2026	41.18	41.57	40.24	40.88	19,282	40.88
4/28/2026	40.35	41.17	40.00	40.48	25,583	40.48
4/27/2026	40.28	40.28	39.83	40.25	12,228	40.25
4/24/2026	40.43	40.43	39.15	39.30	18,938	39.30
4/23/2026	38.95	40.75	38.00	39.95	54,742	39.70
4/22/2026	38.94	39.50	38.50	38.74	27,136	38.50
4/21/2026	39.00	39.00	36.72	38.48	41,210	38.24
4/20/2026	36.89	39.35	36.59	38.18	47,942	37.94