Community Bancorp. - Common stock (CMTV)

Last Price40.80

Change+0.84 (2.12%)

NASDAQ · Last Trade: May 3rd, 9:50 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	40.73	41.00	40.42	40.80	7,369	40.80
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
4/17/2026	36.44	38.25	35.24	36.57	45,493	36.34
4/16/2026	36.00	36.30	35.00	35.25	33,693	35.03
4/15/2026	33.94	36.06	33.23	35.81	54,887	35.59
4/14/2026	32.38	34.00	32.22	33.75	13,384	33.29
4/13/2026	33.02	35.00	32.81	32.81	17,702	32.36
4/10/2026	35.57	35.72	34.60	34.68	10,557	34.21
4/09/2026	35.30	35.90	35.13	35.15	8,789	34.67
4/08/2026	36.50	36.81	35.32	35.90	26,663	35.41
4/07/2026	33.17	36.80	33.17	36.09	31,417	35.60
4/06/2026	35.40	35.48	32.98	33.01	15,972	32.56
4/02/2026	33.70	36.17	33.70	35.48	12,700	35.00
4/01/2026	30.84	35.60	30.50	33.83	29,915	33.37
3/31/2026	30.93	32.74	30.11	31.10	29,825	30.68
3/30/2026	31.87	33.60	31.04	32.72	22,906	32.27
3/27/2026	31.11	35.26	31.11	33.62	36,441	33.16
3/26/2026	34.68	34.68	30.50	32.09	39,635	31.65
3/25/2026	36.25	37.19	32.76	35.36	71,685	34.88
3/24/2026	41.52	41.52	35.92	36.84	107,622	36.34
3/23/2026	42.39	42.80	41.35	42.00	80,450	41.43
3/20/2026	40.46	42.39	39.97	42.39	364,025	41.81
3/19/2026	39.57	40.97	39.50	40.96	100,277	40.40
3/18/2026	39.29	40.10	39.29	40.00	81,973	39.46
3/17/2026	39.96	39.96	37.08	39.58	57,641	39.04
3/16/2026	38.99	39.98	38.39	39.49	35,164	38.95
3/13/2026	36.98	39.15	36.98	38.98	38,547	38.45
3/12/2026	37.68	39.49	37.45	37.93	35,697	37.41
3/11/2026	32.75	37.37	32.70	37.37	36,166	36.86
3/10/2026	31.18	32.94	31.18	32.94	31,030	32.49
3/09/2026	30.50	31.73	29.85	31.31	45,896	30.88
3/06/2026	30.20	30.50	30.20	30.50	4,830	30.08
3/05/2026	30.15	30.20	29.52	30.20	4,315	29.79
3/04/2026	30.82	30.82	30.20	30.20	3,620	29.79
3/03/2026	30.53	30.53	29.80	30.44	8,230	30.03
3/02/2026	30.27	31.50	30.00	30.50	21,891	30.08
2/27/2026	31.38	31.38	30.01	30.01	6,909	29.60
2/26/2026	31.50	31.52	31.00	31.00	1,161	30.58
2/25/2026	31.48	31.72	31.01	31.72	4,695	31.29
2/24/2026	31.00	31.75	31.00	31.72	3,678	31.29
2/23/2026	32.00	32.00	30.51	31.00	4,258	30.58
2/20/2026	31.10	32.09	30.50	32.09	5,309	31.65
2/19/2026	31.73	32.00	31.38	31.38	3,824	30.95
2/18/2026	32.93	33.04	32.25	32.25	2,739	31.81
2/17/2026	32.00	32.62	31.90	32.02	7,132	31.58
2/13/2026	33.00	33.00	31.99	31.99	2,717	31.55
2/12/2026	31.95	32.80	31.50	32.37	9,541	31.93
2/11/2026	32.50	33.00	32.41	32.41	3,328	31.97
2/10/2026	32.97	33.33	32.75	33.17	10,464	32.72
2/09/2026	33.67	33.67	32.18	32.40	7,299	31.96
2/06/2026	32.03	32.91	32.03	32.18	2,796	31.74
2/05/2026	31.81	34.92	31.80	32.29	7,132	31.85
2/04/2026	31.60	33.30	31.50	32.00	7,124	31.56
2/03/2026	31.25	31.57	31.05	31.55	11,283	31.12