Community Bancorp. - Common stock (CMTV)

Last Price38.48

Change+0.30 (0.79%)

NASDAQ · Last Trade: Apr 21st, 11:30 PM EDT

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

Date Range:

2026-01-22 - 2026-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2026	39.00	39.00	36.72	38.48	41,210	38.48
4/20/2026	36.89	39.35	36.59	38.18	47,942	38.18
4/17/2026	36.44	38.25	35.24	36.57	45,493	36.57
4/16/2026	36.00	36.30	35.00	35.25	33,693	35.25
4/15/2026	33.94	36.06	33.23	35.81	54,887	35.81
4/14/2026	32.38	34.00	32.22	33.75	13,384	33.75
4/13/2026	33.02	35.00	32.81	32.81	17,702	32.81
4/10/2026	35.57	35.72	34.60	34.68	10,557	34.68
4/09/2026	35.30	35.90	35.13	35.15	8,789	35.15
4/08/2026	36.50	36.81	35.32	35.90	26,663	35.90
4/07/2026	33.17	36.80	33.17	36.09	31,417	36.09
4/06/2026	35.40	35.48	32.98	33.01	15,972	33.01
4/02/2026	33.70	36.17	33.70	35.48	12,700	35.48
4/01/2026	30.84	35.60	30.50	33.83	29,915	33.83
3/31/2026	30.93	32.74	30.11	31.10	29,825	31.10
3/30/2026	31.87	33.60	31.04	32.72	22,906	32.72
3/27/2026	31.11	35.26	31.11	33.62	36,441	33.62
3/26/2026	34.68	34.68	30.50	32.09	39,635	32.09
3/25/2026	36.25	37.19	32.76	35.36	71,685	35.36
3/24/2026	41.52	41.52	35.92	36.84	107,622	36.84
3/23/2026	42.39	42.80	41.35	42.00	80,450	42.00
3/20/2026	40.46	42.39	39.97	42.39	364,025	42.39
3/19/2026	39.57	40.97	39.50	40.96	100,277	40.96
3/18/2026	39.29	40.10	39.29	40.00	81,973	40.00
3/17/2026	39.96	39.96	37.08	39.58	57,641	39.58
3/16/2026	38.99	39.98	38.39	39.49	35,164	39.49
3/13/2026	36.98	39.15	36.98	38.98	38,547	38.98
3/12/2026	37.68	39.49	37.45	37.93	35,697	37.93
3/11/2026	32.75	37.37	32.70	37.37	36,166	37.37
3/10/2026	31.18	32.94	31.18	32.94	31,030	32.94
3/09/2026	30.50	31.73	29.85	31.31	45,896	31.31
3/06/2026	30.20	30.50	30.20	30.50	4,830	30.50
3/05/2026	30.15	30.20	29.52	30.20	4,315	30.20
3/04/2026	30.82	30.82	30.20	30.20	3,620	30.20
3/03/2026	30.53	30.53	29.80	30.44	8,230	30.44
3/02/2026	30.27	31.50	30.00	30.50	21,891	30.50
2/27/2026	31.38	31.38	30.01	30.01	6,909	30.01
2/26/2026	31.50	31.52	31.00	31.00	1,161	31.00
2/25/2026	31.48	31.72	31.01	31.72	4,695	31.72
2/24/2026	31.00	31.75	31.00	31.72	3,678	31.72
2/23/2026	32.00	32.00	30.51	31.00	4,258	31.00
2/20/2026	31.10	32.09	30.50	32.09	5,309	32.09
2/19/2026	31.73	32.00	31.38	31.38	3,824	31.38
2/18/2026	32.93	33.04	32.25	32.25	2,739	32.25
2/17/2026	32.00	32.62	31.90	32.02	7,132	32.02
2/13/2026	33.00	33.00	31.99	31.99	2,717	31.99
2/12/2026	31.95	32.80	31.50	32.37	9,541	32.37
2/11/2026	32.50	33.00	32.41	32.41	3,328	32.41
2/10/2026	32.97	33.33	32.75	33.17	10,464	33.17
2/09/2026	33.67	33.67	32.18	32.40	7,299	32.40
2/06/2026	32.03	32.91	32.03	32.18	2,796	32.18
2/05/2026	31.81	34.92	31.80	32.29	7,132	32.29
2/04/2026	31.60	33.30	31.50	32.00	7,124	32.00
2/03/2026	31.25	31.57	31.05	31.55	11,283	31.55
2/02/2026	31.50	31.78	30.57	31.20	10,230	31.20