Community Bancorp. CMTV
NASDAQ · United States · Finance
$42.54+0.23 (+0.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $42.54 | +0.54% | $42.30 | $42.55 | $42.30 | 3.15K |
| 2026-10-01 | $42.31 | +2.47% | $40.98 | $42.42 | $40.93 | 24.00K |
| 2026-09-30 | $41.29 | -0.10% | $41.53 | $41.80 | $40.99 | 25.80K |
| 2026-09-29 | $41.33 | -0.22% | $41.74 | $41.74 | $40.65 | 33.40K |
| 2026-09-28 | $41.42 | +1.47% | $40.72 | $41.68 | $40.54 | 26.10K |
| 2026-09-25 | $40.82 | +0.86% | $40.46 | $41.05 | $40.20 | 34.00K |
| 2026-09-24 | $40.47 | +3.24% | $39.56 | $40.69 | $39.52 | 45.10K |
| 2026-09-23 | $39.20 | -2.63% | $39.85 | $39.85 | $39.00 | 11.10K |
| 2026-09-22 | $40.26 | +0.27% | $40.40 | $40.40 | $39.29 | 25.20K |
| 2026-09-21 | $40.15 | -3.81% | $41.41 | $41.99 | $39.88 | 68.80K |
| 2026-09-18 | $41.74 | +0.36% | $41.35 | $41.98 | $40.38 | 130.40K |
| 2026-09-17 | $41.59 | +1.61% | $41.05 | $41.72 | $40.80 | 17.00K |
| 2026-09-16 | $40.93 | -1.56% | $41.38 | $41.75 | $40.85 | 40.00K |
| 2026-09-15 | $41.58 | +2.39% | $40.31 | $41.60 | $40.31 | 33.40K |
| 2026-09-14 | $40.61 | +0.30% | $41.67 | $41.67 | $40.00 | 20.00K |
| 2026-09-11 | $40.49 | -0.05% | $40.64 | $41.21 | $40.02 | 58.90K |
| 2026-09-10 | $40.51 | -1.60% | $41.10 | $41.42 | $39.59 | 94.20K |
| 2026-09-09 | $41.17 | +0.86% | $40.27 | $41.94 | $39.70 | 82.40K |
| 2026-09-08 | $40.82 | +2.15% | $42.21 | $42.21 | $39.08 | 81.90K |
| 2026-09-04 | $39.96 | -3.20% | $41.16 | $41.80 | $39.74 | 78.40K |
| 2026-09-03 | $41.28 | +0.27% | $41.10 | $42.00 | $40.73 | 63.70K |
| 2026-09-02 | $41.17 | +2.36% | $40.22 | $41.48 | $40.15 | 27.30K |
| 2026-09-01 | $40.22 | -0.64% | $40.63 | $40.63 | $39.10 | 21.50K |
| 2026-08-31 | $40.48 | -1.08% | $39.00 | $40.52 | $39.00 | 20.00K |
| 2026-08-28 | $40.92 | +2.33% | $40.60 | $41.04 | $39.66 | 21.90K |
| 2026-08-27 | $39.99 | -0.89% | $40.76 | $40.76 | $39.20 | 18.40K |
| 2026-08-26 | $40.35 | -1.01% | $39.85 | $41.12 | $39.85 | 30.50K |
| 2026-08-25 | $40.76 | +1.07% | $40.28 | $40.76 | $39.71 | 16.30K |
| 2026-08-24 | $40.33 | -2.16% | $41.10 | $41.56 | $40.25 | 25.10K |
| 2026-08-21 | $41.22 | +0.02% | $41.26 | $42.48 | $40.49 | 72.20K |
| 2026-08-20 | $41.21 | +1.55% | $40.58 | $41.60 | $39.90 | 29.10K |
| 2026-08-19 | $40.58 | -3.84% | $42.20 | $42.67 | $40.25 | 54.30K |
| 2026-08-18 | $42.20 | +3.30% | $41.73 | $42.20 | $40.83 | 25.70K |
| 2026-08-17 | $40.85 | -2.58% | $41.70 | $42.00 | $40.67 | 32.80K |
| 2026-08-14 | $41.93 | +2.95% | $41.08 | $42.00 | $39.75 | 54.20K |
| 2026-08-13 | $40.73 | +2.85% | $39.60 | $43.76 | $39.60 | 20.00K |
| 2026-08-12 | $39.60 | -2.92% | $40.70 | $41.49 | $38.74 | 28.60K |
| 2026-08-11 | $40.79 | +2.75% | $39.54 | $40.79 | $39.54 | 27.20K |
| 2026-08-10 | $39.70 | -0.38% | $39.70 | $39.76 | $38.60 | 24.70K |
| 2026-08-07 | $39.85 | -0.47% | $40.06 | $40.55 | $39.53 | 49.70K |
| 2026-08-06 | $40.04 | -1.48% | $40.60 | $40.60 | $39.60 | 25.70K |
| 2026-08-05 | $40.64 | -0.20% | $40.21 | $41.38 | $39.83 | 71.70K |
| 2026-08-04 | $40.72 | +1.90% | $40.08 | $40.91 | $39.76 | 58.30K |
| 2026-08-03 | $39.96 | -1.21% | $40.94 | $41.36 | $38.99 | 37.70K |
| 2026-07-31 | $40.45 | +2.15% | $39.60 | $40.71 | $39.40 | 29.60K |
| 2026-07-30 | $39.60 | -3.46% | $41.11 | $41.11 | $39.07 | 41.20K |
| 2026-07-29 | $41.02 | +0.86% | $40.85 | $42.60 | $40.01 | 41.20K |
| 2026-07-28 | $40.67 | +0.15% | $40.73 | $40.78 | $39.77 | 26.30K |
| 2026-07-27 | $40.61 | +0.12% | $41.00 | $41.02 | $40.24 | 30.30K |
| 2026-07-24 | $40.56 | +3.31% | $39.40 | $40.75 | $39.40 | 28.60K |
| 2026-07-23 | $39.26 | -0.68% | $39.57 | $39.57 | $38.59 | 42.30K |
| 2026-07-22 | $39.53 | -0.65% | $39.93 | $39.93 | $38.66 | 40.30K |
| 2026-07-21 | $39.79 | -0.80% | $40.17 | $40.18 | $38.51 | 41.00K |
| 2026-07-20 | $40.11 | +1.70% | $39.53 | $40.28 | $39.34 | 17.50K |
| 2026-07-17 | $39.44 | -3.50% | $40.50 | $40.60 | $39.40 | 15.50K |
| 2026-07-16 | $40.87 | +3.13% | $39.72 | $40.95 | $39.71 | 24.40K |
| 2026-07-15 | $39.63 | +1.33% | $39.11 | $39.63 | $38.99 | 16.10K |
| 2026-07-14 | $39.11 | -1.83% | $40.00 | $40.00 | $38.88 | 12.10K |
| 2026-07-13 | $39.84 | +3.80% | $39.02 | $40.10 | $38.80 | 23.90K |
| 2026-07-10 | $38.38 | -0.26% | $38.53 | $39.50 | $38.29 | 13.80K |
| 2026-07-09 | $38.48 | -0.82% | $39.27 | $39.27 | $37.00 | 36.40K |
| 2026-07-08 | $38.80 | -1.22% | $39.17 | $40.54 | $38.28 | 46.30K |
| 2026-07-07 | $39.28 | +2.91% | $38.38 | $39.72 | $37.86 | 34.50K |
| 2026-07-06 | $38.17 | -2.45% | $39.67 | $40.20 | $36.60 | 50.80K |
| 2026-07-02 | $39.13 | 0.00% | $39.00 | $40.00 | $38.29 | 27.10K |
| 2026-07-01 | $39.13 | +0.08% | $38.96 | $39.74 | $38.29 | 18.70K |
| 2026-06-30 | $39.10 | +0.90% | $39.18 | $39.52 | $38.06 | 31.90K |
| 2026-06-29 | $38.75 | -1.95% | $38.61 | $39.22 | $35.61 | 35.10K |
| 2026-06-26 | $39.52 | +6.49% | $37.11 | $40.22 | $36.86 | 657.90K |
| 2026-06-25 | $37.11 | -7.64% | $40.67 | $41.03 | $37.11 | 33.20K |
| 2026-06-24 | $40.18 | -1.08% | $40.83 | $41.29 | $39.54 | 33.50K |
| 2026-06-23 | $40.62 | +0.89% | $39.75 | $41.00 | $39.75 | 40.00K |
| 2026-06-22 | $40.26 | -2.40% | $40.82 | $41.51 | $39.39 | 29.20K |
| 2026-06-18 | $41.25 | +4.01% | $39.81 | $41.42 | $39.06 | 50.80K |
| 2026-06-17 | $39.66 | +0.38% | $39.70 | $41.43 | $37.96 | 18.30K |
| 2026-06-16 | $39.51 | +1.86% | $39.40 | $41.49 | $39.40 | 26.50K |
| 2026-06-15 | $38.79 | -4.55% | $39.00 | $40.08 | $38.07 | 12.70K |
| 2026-06-12 | $40.64 | +0.20% | $40.48 | $41.11 | $40.00 | 14.90K |
| 2026-06-11 | $40.56 | +0.10% | $40.32 | $40.98 | $38.49 | 24.10K |
| 2026-06-10 | $40.52 | +1.99% | $39.00 | $41.31 | $39.00 | 21.00K |
| 2026-06-09 | $39.73 | +3.41% | $39.66 | $39.84 | $39.27 | 21.70K |
| 2026-06-08 | $38.42 | -0.47% | $39.99 | $39.99 | $37.47 | 16.30K |
| 2026-06-05 | $38.60 | +4.04% | $38.04 | $39.83 | $37.58 | 16.00K |
| 2026-06-04 | $37.10 | +2.49% | $36.69 | $37.90 | $36.25 | 14.80K |
| 2026-06-03 | $36.20 | +1.23% | $36.75 | $36.75 | $35.43 | 13.90K |
| 2026-06-02 | $35.76 | -2.80% | $36.99 | $37.45 | $35.46 | 18.90K |
| 2026-06-01 | $36.79 | +1.94% | $36.75 | $38.10 | $35.50 | 18.00K |
| 2026-05-29 | $36.09 | -5.33% | $38.42 | $38.42 | $35.75 | 22.00K |
| 2026-05-28 | $38.12 | +0.16% | $38.09 | $38.75 | $37.75 | 29.40K |
| 2026-05-27 | $38.06 | -1.91% | $38.58 | $39.18 | $37.83 | 18.20K |