Community Bancorp. - Common stock (CMTV)

Last Price39.96

Change-0.49 (-1.21%)

NASDAQ· Last Trade: Aug 4th, 12:46 AM EDT

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

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	40.94	41.36	38.99	39.96	37,709	39.96
7/31/2026	39.60	40.71	39.40	40.45	29,618	40.45
7/30/2026	41.11	40.96	39.07	39.60	41,233	39.60
7/29/2026	40.85	42.60	40.01	41.02	41,207	41.02
7/28/2026	40.73	40.78	39.77	40.67	26,278	40.67
7/27/2026	41.00	41.02	40.24	40.61	30,278	40.61
7/24/2026	39.40	40.75	39.40	40.56	28,631	40.56
7/23/2026	39.57	39.57	38.59	39.26	42,328	39.26
7/22/2026	39.93	39.93	38.66	39.53	40,262	39.53
7/21/2026	40.17	40.18	38.51	39.79	41,015	39.79
7/20/2026	39.53	40.28	39.34	40.11	17,494	40.11
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	38.86
7/13/2026	39.02	40.10	38.80	39.84	23,914	39.59
7/10/2026	38.53	39.50	38.29	38.38	13,808	38.13
7/09/2026	39.27	39.27	37.00	38.48	36,351	38.23
7/08/2026	39.17	40.54	38.28	38.80	46,298	38.55
7/07/2026	38.38	39.72	37.86	39.28	34,483	39.03
7/06/2026	39.67	40.20	36.59	38.17	50,805	37.93
7/02/2026	39.00	39.99	38.29	39.13	27,120	38.88
7/01/2026	38.96	39.74	38.29	39.13	18,742	38.88
6/30/2026	39.18	39.52	38.06	39.10	31,926	38.85
6/29/2026	38.61	39.22	35.60	38.75	35,115	38.50
6/26/2026	37.11	40.22	36.86	39.52	657,908	39.27
6/25/2026	40.67	41.03	37.11	37.11	33,206	36.87
6/24/2026	40.83	41.29	39.54	40.18	33,467	39.92
6/23/2026	39.75	41.00	39.75	40.62	40,050	40.36
6/22/2026	40.82	41.51	39.38	40.26	29,233	40.00
6/18/2026	39.81	41.42	39.06	41.25	50,752	40.99
6/17/2026	39.70	41.43	37.96	39.66	18,341	39.41
6/16/2026	39.40	41.49	39.40	39.51	26,482	39.26
6/15/2026	39.00	40.08	38.07	38.79	12,686	38.54
6/12/2026	40.48	41.11	40.00	40.64	14,876	40.38
6/11/2026	40.32	40.98	38.48	40.56	24,148	40.30
6/10/2026	39.00	41.31	39.00	40.52	21,023	40.26
6/09/2026	39.66	39.84	39.27	39.73	21,681	39.48
6/08/2026	39.99	39.99	37.47	38.42	16,315	38.17
6/05/2026	38.03	39.83	37.58	38.60	15,985	38.35
6/04/2026	36.69	37.90	36.25	37.10	14,834	36.86
6/03/2026	36.75	36.75	35.42	36.20	13,925	35.97
6/02/2026	36.99	37.45	35.46	35.76	18,907	35.53
6/01/2026	36.75	38.10	35.50	36.79	18,020	36.55
5/29/2026	38.42	38.42	35.75	36.09	22,002	35.86
5/28/2026	38.09	38.75	37.75	38.12	29,446	37.88
5/27/2026	38.58	39.18	37.83	38.06	18,189	37.82
5/26/2026	39.63	40.14	38.27	38.80	17,531	38.55
5/22/2026	38.69	40.11	38.69	40.11	11,436	39.85
5/21/2026	40.24	40.24	37.92	38.51	16,833	38.26
5/20/2026	39.70	40.72	38.76	40.30	76,743	40.04
5/19/2026	38.59	39.98	38.34	39.98	10,790	39.72
5/18/2026	39.40	40.02	38.78	39.65	11,271	39.40
5/15/2026	38.49	39.22	37.92	38.78	5,679	38.53
5/14/2026	38.63	39.27	38.63	39.00	6,488	38.75
5/13/2026	37.91	40.04	37.91	38.46	6,285	38.21
5/12/2026	37.29	39.49	37.29	38.36	13,564	38.11
5/11/2026	39.35	40.38	37.56	38.07	14,673	37.83
5/08/2026	40.40	40.40	39.64	39.64	6,436	39.39
5/07/2026	39.66	41.03	39.62	40.40	13,633	40.14
5/06/2026	40.69	41.00	39.62	39.79	16,812	39.54
5/05/2026	41.13	42.91	40.43	40.48	22,123	40.22
5/04/2026	40.67	41.57	40.67	41.14	13,634	40.88