Community Bancorp. - Common stock (CMTV)

Last Price42.05

Change-0.28 (-0.66%)

NASDAQ · Last Trade: Oct 15th, 2:53 AM EDT

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

Date Range:

2026-07-15 - 2026-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2026	42.27	42.88	41.62	42.05	37,651	41.79
10/13/2026	42.95	43.00	41.88	42.33	31,582	42.07
10/12/2026	42.98	43.87	42.48	42.64	18,381	42.38
10/09/2026	43.83	43.83	42.26	43.20	23,559	42.93
10/08/2026	42.53	43.95	42.53	43.90	21,655	43.63
10/07/2026	42.48	42.97	41.93	42.16	29,128	41.90
10/06/2026	42.15	42.73	41.96	42.73	26,933	42.47
10/05/2026	42.19	42.35	41.83	42.06	16,506	41.80
10/02/2026	42.30	42.55	41.51	41.80	28,263	41.54
10/01/2026	40.98	42.42	40.92	42.30	23,981	42.04
9/30/2026	41.53	41.80	40.99	41.29	25,797	41.03
9/29/2026	41.74	41.74	40.65	41.33	33,404	41.07
9/28/2026	40.72	41.68	40.54	41.42	26,143	41.16
9/25/2026	40.46	41.05	40.20	40.82	34,050	40.57
9/24/2026	39.56	40.69	39.52	40.47	45,066	40.22
9/23/2026	39.85	39.85	39.00	39.20	11,130	38.96
9/22/2026	40.40	40.40	39.28	40.26	25,241	40.01
9/21/2026	41.41	41.99	39.88	40.15	68,785	39.90
9/18/2026	41.35	41.98	40.38	41.74	130,440	41.48
9/17/2026	41.05	41.72	40.80	41.59	16,997	41.33
9/16/2026	41.38	41.75	40.85	40.93	39,998	40.68
9/15/2026	40.31	41.60	40.31	41.58	33,375	41.32
9/14/2026	41.66	41.66	40.00	40.61	19,954	40.36
9/11/2026	40.64	41.21	40.02	40.49	58,856	40.24
9/10/2026	41.10	41.42	39.59	40.51	94,207	40.26
9/09/2026	40.27	41.94	39.70	41.17	83,426	40.92
9/08/2026	42.21	42.21	39.08	40.81	81,862	40.56
9/04/2026	41.16	41.80	39.74	39.96	78,391	39.71
9/03/2026	41.10	42.00	40.73	41.28	63,706	41.02
9/02/2026	40.22	41.48	40.15	41.17	27,347	40.92
9/01/2026	40.63	40.63	39.10	40.22	21,517	39.97
8/31/2026	39.00	40.52	39.00	40.48	20,003	40.23
8/28/2026	40.60	41.04	39.66	40.92	21,947	40.67
8/27/2026	40.76	40.76	39.20	39.99	18,355	39.74
8/26/2026	39.85	41.12	39.85	40.35	30,483	40.10
8/25/2026	40.28	40.76	39.71	40.76	16,307	40.51
8/24/2026	41.10	41.55	40.25	40.33	25,140	40.08
8/21/2026	41.26	42.48	40.49	41.22	72,177	40.97
8/20/2026	40.58	41.60	39.90	41.21	29,113	40.96
8/19/2026	42.20	42.67	40.25	40.58	54,346	40.33
8/18/2026	41.73	42.20	40.83	42.20	25,842	41.94
8/17/2026	41.70	42.00	40.66	40.85	32,777	40.60
8/14/2026	41.08	42.00	39.74	41.93	54,206	41.67
8/13/2026	39.60	43.76	39.60	40.73	19,968	40.48
8/12/2026	40.70	41.49	38.74	39.60	28,585	39.36
8/11/2026	39.54	40.79	39.54	40.79	27,154	40.54
8/10/2026	39.70	39.76	38.60	39.70	24,696	39.45
8/07/2026	40.05	40.55	39.53	39.85	49,688	39.60
8/06/2026	40.60	40.60	39.59	40.04	25,677	39.79
8/05/2026	40.21	41.38	39.83	40.64	71,703	40.39
8/04/2026	40.08	40.91	39.76	40.72	58,311	40.47
8/03/2026	40.94	41.36	38.99	39.96	37,709	39.71
7/31/2026	39.60	40.71	39.40	40.45	29,618	40.20
7/30/2026	41.11	40.96	39.07	39.60	41,233	39.36
7/29/2026	40.85	42.60	40.01	41.02	41,207	40.77
7/28/2026	40.73	40.78	39.77	40.67	26,278	40.42
7/27/2026	41.00	41.02	40.24	40.61	30,278	40.36
7/24/2026	39.40	40.75	39.40	40.56	28,631	40.31
7/23/2026	39.57	39.57	38.59	39.26	42,328	39.02
7/22/2026	39.93	39.93	38.66	39.53	40,262	39.29
7/21/2026	40.17	40.18	38.51	39.79	41,015	39.54
7/20/2026	39.53	40.28	39.34	40.11	17,494	39.86
7/17/2026	40.50	40.60	39.40	39.44	15,493	39.20
7/16/2026	39.72	40.95	39.71	40.87	24,417	40.62
7/15/2026	39.11	39.63	38.99	39.63	16,120	39.38