Dark

CMTV
Community Bancorp. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:12 PM EDT

40.67USD+1.840%(+0.73)58,309

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.45)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

40.72USD+0.111%(+0.05)6,744

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	39.8600	40.9900	39.8500	40.6700	+1.777%	58,309	0.000%
2026-08-03	40.9400	41.3600	38.9866	39.9600	-1.211%	37,710	+1.777%
2026-07-31	39.6000	40.7100	39.4000	40.4500	+2.146%	29,618	+0.544%
2026-07-30	41.1100	41.1100	39.0700	39.6000	-3.462%	41,232	+2.702%
2026-07-29	40.8500	42.6000	40.0088	41.0200	+0.861%	41,207	-0.853%
2026-07-28	40.7300	40.7800	39.7700	40.6700	+0.148%	26,278	0.000%
2026-07-27	41.0000	41.0200	40.2400	40.6100	+0.123%	30,277	+0.148%
2026-07-24	39.4000	40.7500	39.4000	40.5600	+3.311%	28,631	+0.271%
2026-07-23	39.5700	39.5700	38.5900	39.2600	-0.683%	42,328	+3.591%
2026-07-22	39.9300	39.9300	38.6600	39.5300	-0.653%	40,263	+2.884%
2026-07-21	40.1700	40.1800	38.5100	39.7900	-0.798%	41,015	+2.212%
2026-07-20	39.5250	40.2800	39.3400	40.1100	+1.699%	17,494	+1.396%
2026-07-17	40.5000	40.6000	39.4000	39.4400	-3.499%	15,493	+3.119%
2026-07-16	39.7200	40.9500	39.7101	40.8700	+3.129%	24,417	-0.489%
2026-07-15	39.1100	39.6300	38.9900	39.6300	+1.330%	16,120	+2.624%
2026-07-14	40.0000	40.0000	38.8750	39.1100	-1.832%	12,071	+3.989%
2026-07-13	39.0200	40.1000	38.8000	39.8400	+3.804%	23,914	+2.083%
2026-07-10	38.5300	39.5000	38.2900	38.3800	-0.260%	13,808	+5.967%
2026-07-09	39.2700	39.2700	37.0000	38.4800	-0.812%	36,351	+5.691%
2026-07-08	39.1700	40.5400	38.2800	38.7950	-1.235%	46,297	+4.833%
2026-07-07	38.3800	39.7200	37.8600	39.2800	+2.908%	34,483	+3.539%
2026-07-06	39.6700	40.2000	36.5950	38.1700	-2.453%	50,805	+6.550%
2026-07-02	39.0000	39.9950	38.2900	39.1300	0.000%	27,120	+3.936%
2026-07-01	38.9600	39.7400	38.2900	39.1300	+0.077%	18,742	+3.936%
2026-06-30	39.1800	39.5150	38.0600	39.1000	+0.903%	31,925	+4.015%
2026-06-29	38.6100	39.2200	35.6050	38.7500	-1.948%	35,115	+4.955%
2026-06-26	37.1100	40.2200	36.8600	39.5200	+6.494%	657,908	+2.910%
2026-06-25	40.6700	41.0300	37.1100	37.1100	-7.641%	33,206	+9.593%
2026-06-24	40.8300	41.2900	39.5400	40.1800	-1.083%	33,467	+1.220%
2026-06-23	39.7500	41.0000	39.7500	40.6200	+0.894%	40,050	+0.123%
2026-06-22	40.8200	41.5100	39.3850	40.2600	-2.400%	29,233	+1.018%
2026-06-18	39.8100	41.4200	39.0600	41.2500	+4.009%	50,751	-1.406%
2026-06-17	39.7000	41.4300	37.9600	39.6600	+0.380%	18,341	+2.547%
2026-06-16	39.4000	41.4900	39.4000	39.5100	+1.856%	26,482	+2.936%
2026-06-15	39.0000	40.0800	38.0700	38.7900	-4.552%	12,686	+4.847%
2026-06-12	40.4800	41.1100	40.0000	40.6400	+0.197%	14,876	+0.074%
2026-06-11	40.3200	40.9750	38.4850	40.5600	+0.099%	24,147	+0.271%
2026-06-10	39.0000	41.3100	39.0000	40.5200	+1.988%	21,023	+0.370%
2026-06-09	39.6550	39.8400	39.2650	39.7300	+3.410%	21,681	+2.366%
2026-06-08	39.9900	39.9900	37.4700	38.4200	-0.466%	16,315	+5.856%
2026-06-05	38.0350	39.8300	37.5800	38.6000	+4.043%	15,985	+5.363%
2026-06-04	36.6900	37.8998	36.2476	37.1000	+2.486%	14,834	+9.623%
2026-06-03	36.7500	36.7500	35.4250	36.2000	+1.230%	13,925	+12.348%
2026-06-02	36.9900	37.4500	35.4600	35.7600	-2.800%	18,907	+13.730%
2026-06-01	36.7500	38.1000	35.5000	36.7900	+1.940%	18,020	+10.546%
2026-05-29	38.4200	38.4200	35.7500	36.0900	-5.325%	22,002	+12.690%
2026-05-28	38.0900	38.7500	37.7500	38.1200	+0.158%	29,446	+6.689%
2026-05-27	38.5800	39.1800	37.8250	38.0600	-1.907%	18,189	+6.858%
2026-05-26	39.6300	40.1400	38.2700	38.8000	-3.266%	17,531	+4.820%
2026-05-22	38.6900	40.1100	38.6900	40.1100	+4.155%	11,436	+1.396%
2026-05-21	40.2400	40.2400	37.9200	38.5100	-4.442%	16,833	+5.609%
2026-05-20	39.7000	40.7200	38.7600	40.3000	+0.800%	76,743	+0.918%
2026-05-19	38.5900	39.9800	38.3400	39.9800	+0.832%	10,790	+1.726%
2026-05-18	39.4000	40.0150	38.7801	39.6500	+2.243%	11,271	+2.573%
2026-05-15	38.4900	39.2200	37.9200	38.7800	-0.564%	5,679	+4.874%
2026-05-14	38.6300	39.2725	38.6300	39.0000	+1.404%	6,488	+4.282%
2026-05-13	37.9100	40.0387	37.9100	38.4600	+0.261%	6,285	+5.746%
2026-05-12	37.2900	39.4950	37.2900	38.3600	+0.762%	13,564	+6.022%
2026-05-11	39.3500	40.3800	37.5600	38.0700	-3.961%	14,673	+6.830%
2026-05-08	40.4000	40.4000	39.6400	39.6400	-1.881%	6,436	+2.598%
2026-05-07	39.6600	41.0339	39.6150	40.4000	+1.533%	13,633	+0.668%
2026-05-06	40.6900	41.0000	39.6150	39.7900	-1.705%	16,812	+2.212%
2026-05-05	41.1300	42.9150	40.4300	40.4800	-1.604%	22,123	+0.469%
2026-05-04	40.6700	41.5700	40.6700	41.1400	+1.430%	13,634	-1.142%
2026-05-01	40.7300	41.0750	40.4100	40.5600	+1.527%	18,449	+0.271%
2026-04-30	41.3000	41.3800	39.5500	39.9500	-2.275%	27,717	+1.802%
2026-04-29	41.1800	41.5700	40.2400	40.8800	+0.988%	19,282	-0.514%
2026-04-28	40.3500	41.3279	40.0000	40.4800	+0.571%	25,583	+0.469%
2026-04-27	40.2800	40.2800	39.8250	40.2500	+2.417%	12,228	+1.043%
2026-04-24	40.4300	40.4300	39.1500	39.3000	-1.627%	18,938	+3.486%
2026-04-23	38.9500	40.7500	38.0001	39.9500	+3.123%	54,742	+1.802%
2026-04-22	38.9400	39.5000	38.5000	38.7400	+0.676%	27,136	+4.982%
2026-04-21	39.0000	39.0000	36.7200	38.4800	+0.786%	41,218	+5.691%
2026-04-20	36.8900	39.3499	36.5900	38.1800	+4.403%	47,946	+6.522%
2026-04-17	36.4400	38.2500	35.2450	36.5700	+3.745%	45,493	+11.211%
2026-04-16	36.0000	36.3000	35.0000	35.2500	-1.564%	33,707	+15.376%
2026-04-15	33.9400	36.0600	33.2250	35.8100	+6.104%	54,887	+13.572%
2026-04-14	32.3800	34.0000	32.2201	33.7500	+2.865%	13,384	+20.504%
2026-04-13	33.0200	35.0000	32.8100	32.8100	-5.392%	17,702	+23.956%
2026-04-10	35.5700	35.7200	34.6000	34.6800	-1.337%	10,557	+17.272%
2026-04-09	35.3000	35.9000	35.1250	35.1500	-2.089%	8,789	+15.704%
2026-04-08	36.5000	36.8100	35.3200	35.9000	-0.526%	26,663	+13.287%
2026-04-07	33.1700	36.8000	33.1700	36.0900	+9.331%	31,417	+12.690%
2026-04-06	35.4000	35.4800	32.9850	33.0100	-6.962%	15,972	+23.205%
2026-04-02	33.7000	36.1700	33.7000	35.4800	+4.877%	12,700	+14.628%
2026-04-01	30.8400	35.6000	30.5000	33.8300	+8.778%	29,915	+20.219%
2026-03-31	30.9300	32.7400	30.1101	31.1000	-4.951%	29,825	+30.772%
2026-03-30	31.8700	33.6000	31.0400	32.7200	-2.677%	22,905	+24.297%
2026-03-27	31.1100	35.2600	31.1100	33.6200	+4.768%	36,441	+20.970%
2026-03-26	34.6800	34.6800	30.5050	32.0900	-9.248%	39,635	+26.737%
2026-03-25	36.2500	37.1900	32.7600	35.3600	-4.017%	71,685	+15.017%
2026-03-24	41.5200	41.5200	35.9200	36.8400	-12.286%	107,622	+10.396%
2026-03-23	42.3900	42.8000	41.3501	42.0000	-0.920%	80,450	-3.167%
2026-03-20	40.4600	42.3900	39.9700	42.3900	+3.491%	364,025	-4.058%
2026-03-19	39.5700	40.9700	39.5000	40.9600	+2.400%	100,277	-0.708%
2026-03-18	39.2900	40.1000	39.2900	40.0000	+1.061%	81,973	+1.675%
2026-03-17	39.9600	39.9600	37.0800	39.5800	+0.228%	57,541	+2.754%
2026-03-16	38.9900	39.9800	38.3900	39.4900	+1.308%	35,163	+2.988%
2026-03-13	36.9850	39.1500	36.9850	38.9800	+2.768%	38,547	+4.336%
2026-03-12	37.6800	39.4900	37.4500	37.9300	+1.499%	35,696	+7.224%
2026-03-11	32.7500	37.3700	32.7000	37.3700	+13.449%	36,166	+8.831%
2026-03-10	31.1750	32.9400	31.1750	32.9400	+5.206%	31,030	+23.467%
2026-03-09	30.5000	31.7250	29.8500	31.3100	+2.656%	45,896	+29.895%
2026-03-06	30.2000	30.5000	30.2000	30.5000	+0.993%	4,830	+33.344%
2026-03-05	30.1500	30.2000	29.5250	30.2000	0.000%	4,315	+34.669%
2026-03-04	30.8200	30.8200	30.2000	30.2000	-0.788%	3,620	+34.669%
2026-03-03	30.5300	30.5300	29.8000	30.4400	-0.197%	8,238	+33.607%
2026-03-02	30.2700	31.5000	30.0000	30.5000	+1.633%	21,891	+33.344%
2026-02-27	31.3750	31.3750	30.0100	30.0100	-3.194%	6,909	+35.521%
2026-02-26	31.5000	31.5250	31.0000	31.0000	-2.270%	1,161	+31.194%
2026-02-25	31.4750	31.7200	31.0100	31.7200	0.000%	4,695	+28.216%
2026-02-24	31.0000	31.7500	31.0000	31.7200	+2.323%	3,686	+28.216%
2026-02-23	32.0000	32.0000	30.5100	31.0000	-3.397%	4,258	+31.194%
2026-02-20	31.1000	32.0900	30.5000	32.0900	+2.263%	5,309	+26.737%
2026-02-19	31.7300	32.0000	31.3800	31.3800	-2.698%	3,824	+29.605%
2026-02-18	32.9300	33.0400	32.2500	32.2500	+0.718%	2,739	+26.109%
2026-02-17	32.0000	32.6200	31.9000	32.0200	+0.094%	7,132	+27.014%
2026-02-13	33.0000	33.0000	31.9900	31.9900	-1.174%	2,717	+27.133%
2026-02-12	31.9500	32.8000	31.5000	32.3700	-0.123%	9,541	+25.641%
2026-02-11	32.5000	33.0000	32.4100	32.4100	-2.291%	3,328	+25.486%
2026-02-10	32.9700	33.3250	32.7500	33.1700	+2.377%	10,464	+22.611%
2026-02-09	33.6699	33.6699	32.1800	32.4000	+0.684%	7,299	+25.525%
2026-02-06	32.0300	32.9050	32.0300	32.1800	-0.341%	2,796	+26.383%
2026-02-05	31.8050	34.9200	31.8050	32.2900	+0.906%	7,132	+25.952%
2026-02-04	31.6000	33.3000	31.5000	32.0000	+1.442%	7,226	+27.094%
2026-02-03	31.2500	31.5700	31.0500	31.5450	+1.106%	11,283	+28.927%
2026-02-02	31.5000	31.7800	30.5700	31.2000	+0.645%	10,230	+30.353%
2026-01-30	30.0000	31.6900	30.0000	31.0000	+6.860%	9,434	+31.194%
2026-01-29	28.7000	29.5000	28.7000	29.0100	+3.607%	14,630	+40.193%
2026-01-28	28.0000	28.0000	28.0000	28.0000	0.000%	248	+45.250%
2026-01-27	28.0000	28.0000	27.8600	28.0000	0.000%	10,133	+45.250%
2026-01-26	28.0000	28.0000	28.0000	28.0000	0.000%	415	+45.250%
2026-01-22	27.9900	28.4000	27.9900	28.0000	0.000%	12,600	+45.250%
2026-01-21	28.2000	28.2000	28.0000	28.0000	-0.568%	1,330	+45.250%
2026-01-20	28.0000	28.1600	27.6100	28.1600	-0.021%	3,014	+44.425%
2026-01-16	28.0000	28.2000	28.0000	28.1660	+0.593%	24,985	+44.394%
2026-01-15	27.8100	28.0000	27.8100	28.0000	0.000%	40,910	+45.250%
2026-01-14	27.9900	28.9000	27.7920	28.0000	+0.036%	11,871	+45.250%
2026-01-13	28.0000	28.0000	27.7500	27.9900	0.000%	854	+45.302%
2026-01-12	27.3500	28.0000	27.3500	27.9900	+2.340%	13,328	+45.302%
2026-01-09	27.6100	27.6100	27.1100	27.3500	-4.035%	22,203	+48.702%
2026-01-08	25.9500	28.9725	25.9500	28.5000	+14.919%	9,909	+42.702%
2026-01-07	25.0300	25.0300	24.8000	24.8000	-0.362%	442	+63.992%
2025-12-19	24.5000	24.8900	24.5000	24.8900	+2.008%	1,400	+63.399%
2025-12-18	24.5000	24.7100	24.2500	24.4000	-1.294%	6,313	+66.680%
2025-12-17	24.8000	24.8000	24.7200	24.7200	-0.323%	3,168	+64.523%
2025-12-16	24.5200	24.8000	24.5200	24.8000	+1.224%	1,026	+63.992%
2025-12-15	24.5000	24.5000	24.5000	24.5000	+1.240%	292	+66.000%
2025-12-11	23.5000	24.2000	23.5000	24.2000	0.000%	1,530	+68.058%
2025-12-10	24.1100	24.2000	24.1100	24.2000	+0.833%	2,842	+68.058%
2025-12-09	24.1000	24.1000	24.0000	24.0000	0.000%	410	+69.458%
2025-12-08	23.6000	24.0000	23.6000	24.0000	0.000%	7,117	+69.458%
2025-12-04	23.6000	24.0000	23.5000	24.0000	0.000%	2,901	+69.458%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+2.128%	572	+69.458%
2025-11-26	23.5000	23.5000	23.5000	23.5000	+1.075%	393	+73.064%
2025-11-20	22.6700	24.0000	22.6700	23.2500	-0.853%	2,868	+74.925%
2025-11-18	23.4500	23.4500	23.4500	23.4500	+0.254%	180	+73.433%
2025-11-12	23.5500	23.5500	23.1000	23.3905	-0.466%	1,402	+73.874%
2025-11-11	23.5000	23.5000	23.5000	23.5000	0.000%	148	+73.064%
2025-11-10	23.0000	23.6000	22.6700	23.5000	0.000%	1,812	+73.064%
2025-11-05	23.5000	23.5000	23.5000	23.5000	0.000%	101	+73.064%
2025-11-04	23.2100	23.5000	23.0000	23.5000	+1.293%	5,932	+73.064%
2025-11-03	24.0000	25.8000	22.6600	23.2000	-1.066%	3,328	+75.302%
2025-10-31	23.4500	23.4500	23.4500	23.4500	0.000%	150	+73.433%
2025-10-30	23.2500	23.4500	22.6500	23.4500	0.000%	3,115	+73.433%
2025-10-28	23.4500	23.4500	23.4500	23.4500	0.000%	1,011	+73.433%
2025-10-27	23.4500	23.4500	23.4500	23.4500	+0.860%	233	+73.433%
2025-10-24	23.4500	23.4500	23.2500	23.2500	+0.324%	1,210	+74.925%
2025-10-23	23.0200	23.2500	23.0200	23.1750	+0.761%	2,352	+75.491%
2025-10-22	22.8000	23.0000	22.8000	23.0000	+1.734%	1,628	+76.826%
2025-10-21	22.5800	22.6500	22.5590	22.6080	+0.929%	4,518	+79.892%
2025-10-20	22.4000	22.4900	22.4000	22.4000	-0.400%	1,200	+81.563%
2025-10-17	22.4500	22.4900	22.4000	22.4900	-0.044%	950	+80.836%
2025-10-16	22.5000	22.5000	22.5000	22.5000	-0.089%	5,188	+80.756%
2025-10-15	22.5000	22.5800	22.5000	22.5200	-0.310%	755	+80.595%
2025-10-14	22.5900	22.5900	22.5700	22.5900	-0.265%	807	+80.035%
2025-10-10	22.5200	22.6500	22.5200	22.6500	+0.577%	500	+79.558%
2025-10-09	22.5200	22.5200	22.5200	22.5200	+0.089%	500	+80.595%
2025-10-08	22.5000	22.5100	22.5000	22.5000	-0.177%	7,111	+80.756%
2025-10-07	22.5000	22.5400	22.5000	22.5400	+0.011%	1,801	+80.435%
2025-10-06	22.5000	22.5500	22.5000	22.5375	+0.033%	1,725	+80.455%
2025-10-03	22.5500	22.5500	22.5300	22.5300	-0.083%	700	+80.515%
2025-10-02	22.5100	22.5487	22.5000	22.5487	+0.172%	2,717	+80.365%
2025-09-30	22.5100	22.5100	22.5100	22.5100	0.000%	709	+80.675%
2025-09-29	22.5100	22.5325	22.5100	22.5100	0.000%	602	+80.675%
2025-09-26	22.4500	22.5100	22.4500	22.5100	0.000%	735	+80.675%
2025-09-25	22.5100	22.5100	22.5100	22.5100	+0.044%	250	+80.675%
2025-09-23	22.6000	22.6125	22.5000	22.5000	0.000%	1,445	+80.756%
2025-09-22	22.5000	22.5000	22.5000	22.5000	+0.223%	500	+80.756%
2025-09-19	22.3000	22.4500	22.3000	22.4500	+0.854%	2,281	+81.158%
2025-09-18	22.3000	22.3250	22.2500	22.2600	-0.179%	4,300	+82.704%
2025-09-17	22.2600	22.3000	22.2500	22.3000	+0.180%	10,037	+82.377%
2025-09-16	22.2600	22.2600	22.2600	22.2600	+0.045%	526	+82.704%
2025-09-15	22.2500	22.2500	22.2500	22.2500	+0.225%	505	+82.787%
2025-09-12	22.2000	22.2000	22.2000	22.2000	+0.452%	790	+83.198%
2025-09-10	22.3000	22.3000	22.1000	22.1000	-1.119%	54,854	+84.027%
2025-09-09	22.2500	22.3500	22.2260	22.3500	+0.449%	26,600	+81.969%
2025-09-08	22.2500	22.2500	22.2100	22.2500	+0.225%	5,325	+82.787%
2025-09-05	22.5700	22.6000	21.9900	22.2000	-1.683%	17,910	+83.198%
2025-09-04	22.5800	22.6175	22.5800	22.5800	-0.022%	8,719	+80.115%
2025-09-03	22.5700	22.7000	22.5700	22.5850	+0.066%	2,700	+80.075%
2025-09-02	22.5700	22.5700	22.5700	22.5700	0.000%	1,410	+80.195%
2025-08-29	22.5700	22.5700	22.5700	22.5700	0.000%	500	+80.195%
2025-08-28	22.0600	22.7000	22.0600	22.5700	-0.748%	4,028	+80.195%
2025-08-27	22.7500	22.7500	22.5000	22.7400	0.000%	2,200	+78.848%
2025-08-26	22.7200	22.7400	22.7200	22.7400	+0.176%	1,010	+78.848%
2025-08-25	22.7000	22.7000	22.7000	22.7000	0.000%	510	+79.163%
2025-08-22	22.6750	22.7000	22.6750	22.7000	+0.889%	908	+79.163%
2025-08-21	22.5000	22.5000	22.5000	22.5000	0.000%	100	+80.756%
2025-08-20	22.0500	22.7800	22.0500	22.5000	-1.272%	2,408	+80.756%
2025-08-19	22.6000	22.8000	22.6000	22.7900	-0.044%	1,399	+78.455%
2025-08-18	22.2692	22.9700	22.0100	22.8000	-0.740%	5,928	+78.377%
2025-08-12	22.9500	22.9700	22.0500	22.9700	0.000%	3,376	+77.057%
2025-08-11	22.4500	22.9700	22.4500	22.9700	+2.089%	1,382	+77.057%
2025-08-08	21.5000	22.8700	21.5000	22.5000	+1.124%	4,627	+80.756%
2025-08-07	21.5000	22.2500	21.5000	22.2500	-0.224%	647	+82.787%
2025-08-06	22.3000	22.3000	22.3000	22.3000	0.000%	423	+82.377%
2025-08-05	22.0000	22.3000	22.0000	22.3000	-1.502%	318	+82.377%
2025-08-04	22.6000	22.6400	22.6000	22.6400	+1.117%	504	+79.638%
2025-08-01	21.5000	22.3900	21.5000	22.3900	+4.140%	3,678	+81.644%
2025-07-31	21.5000	21.5000	21.5000	21.5000	+1.176%	191	+89.163%
2025-07-30	21.0500	21.2500	21.0100	21.2500	+1.142%	5,259	+91.388%
2025-07-28	21.1000	21.1000	21.0100	21.0100	+0.048%	628	+93.574%
2025-07-23	21.0000	21.0000	21.0000	21.0000	+1.205%	2,021	+93.667%
2025-07-22	20.3500	20.7500	20.3500	20.7500	+2.444%	2,233	+96.000%
2025-07-21	20.3000	20.3000	20.2500	20.2550	+0.025%	2,017	+100.790%
2025-07-17	20.3000	20.3425	20.2500	20.2500	0.000%	3,901	+100.840%
2025-07-16	20.2700	20.2700	20.2500	20.2500	-0.000%	2,000	+100.840%
2025-07-15	20.2700	20.2700	20.2500	20.2501	-0.735%	8,637	+100.839%
2025-07-14	20.4600	20.5000	20.4000	20.4000	-0.196%	2,170	+99.363%
2025-07-11	20.2500	20.4600	20.2500	20.4400	+1.188%	2,143	+98.973%
2025-07-10	20.2000	20.2300	20.2000	20.2000	+0.648%	6,457	+101.337%
2025-07-09	20.0700	20.0700	20.0700	20.0700	0.000%	3,159	+102.641%
2025-07-08	20.0700	20.1940	20.0500	20.0700	+0.100%	3,000	+102.641%
2025-07-07	20.2500	20.2500	20.0000	20.0500	-0.988%	15,461	+102.843%
2025-07-02	20.2500	20.2500	20.2500	20.2500	+1.250%	1,276	+100.840%
2025-07-01	20.0000	20.0000	20.0000	20.0000	0.000%	1,764	+103.350%
2025-06-30	19.9900	20.0000	19.9900	20.0000	+1.266%	1,411	+103.350%
2025-06-26	19.7500	19.7500	19.7500	19.7500	0.000%	1,012	+105.924%
2025-06-25	19.7000	19.7500	19.6300	19.7500	+0.663%	11,780	+105.924%
2025-06-24	19.3800	19.6200	19.3800	19.6200	+1.186%	3,365	+107.288%
2025-06-23	19.3900	19.3900	19.3900	19.3900	-0.062%	2,680	+109.747%
2025-06-20	19.3600	19.4020	19.3600	19.4020	+0.269%	900	+109.618%
2025-06-18	19.5000	19.5000	19.3500	19.3500	+0.052%	1,364	+110.181%
2025-06-17	19.3850	19.3850	19.3400	19.3400	+0.104%	5,450	+110.290%
2025-06-16	19.3300	19.3300	19.3200	19.3200	-0.821%	2,878	+110.507%
2025-06-13	19.4900	19.4900	19.2500	19.4800	+1.195%	2,874	+108.778%
2025-06-12	19.2500	19.5000	19.2500	19.2500	0.000%	2,666	+111.273%
2025-06-11	19.2500	19.3268	19.2500	19.2500	0.000%	2,200	+111.273%
2025-06-10	19.2500	19.2500	19.2500	19.2500	-0.517%	201	+111.273%
2025-06-09	19.2500	19.3500	19.2500	19.3500	+0.519%	5,743	+110.181%
2025-06-06	19.2500	19.2500	19.2500	19.2500	+1.316%	1,100	+111.273%
2025-06-05	19.0000	19.0000	18.9500	19.0000	0.000%	10,778	+114.053%
2025-06-04	18.6500	19.0000	18.6500	19.0000	+2.391%	8,730	+114.053%
2025-06-03	18.5000	18.7500	18.5000	18.5564	+0.850%	4,200	+119.170%
2025-06-02	18.4500	18.4500	18.2200	18.4000	+1.099%	14,096	+121.033%
2025-05-30	17.7500	18.2000	17.7500	18.2000	+0.775%	1,759	+123.462%
2025-05-29	18.0600	18.0600	18.0600	18.0600	+0.333%	500	+125.194%
2025-05-28	17.6900	18.0000	17.6900	18.0000	+2.021%	730	+125.944%
2025-05-27	17.7700	17.7700	17.5200	17.6434	-1.378%	26,587	+130.511%
2025-05-23	17.8900	17.8900	17.8900	17.8900	0.000%	2,657	+127.334%
2025-05-22	18.0000	18.0000	17.8100	17.8900	-0.611%	3,463	+127.334%
2025-05-20	18.0000	18.0000	18.0000	18.0000	+1.294%	2,012	+125.944%
2025-05-19	18.0000	18.0000	17.7700	17.7700	-1.278%	800	+128.869%
2025-05-16	18.0000	18.0120	18.0000	18.0000	-0.111%	1,059	+125.944%
2025-05-15	18.0200	18.0200	18.0200	18.0200	+0.278%	300	+125.694%
2025-05-13	18.0000	18.0000	17.9700	17.9700	-0.167%	1,336	+126.322%
2025-05-12	18.0000	18.0000	18.0000	18.0000	0.000%	116	+125.944%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+2.740%	145	+125.944%
2025-05-08	17.5200	17.5200	17.5200	17.5200	+0.057%	1,325	+132.135%
2025-05-06	18.0000	18.0000	17.5100	17.5100	-2.722%	1,363	+132.267%
2025-05-05	17.9900	18.0140	17.9900	18.0000	+0.840%	1,202	+125.944%
2025-05-02	17.8500	17.8500	17.8500	17.8500	+1.825%	2,552	+127.843%
2025-05-01	18.2000	18.2000	17.5300	17.5300	+1.329%	1,545	+132.002%
2025-04-30	17.3000	17.3000	17.3000	17.3000	0.000%	2,210	+135.087%
2025-04-29	17.3000	17.3000	17.3000	17.3000	0.000%	500	+135.087%
2025-04-28	17.2500	17.3000	17.1300	17.3000	+1.765%	4,322	+135.087%
2025-04-22	17.0200	17.3000	16.9900	17.0000	+0.059%	11,420	+139.235%
2025-04-21	17.0200	17.0200	16.9900	16.9900	-0.176%	499	+139.376%
2025-04-17	17.0200	17.0392	17.0200	17.0200	-0.989%	3,008	+138.954%
2025-04-16	17.1900	17.1900	17.1900	17.1900	+0.116%	102	+136.591%
2025-04-15	17.2000	17.2000	17.1700	17.1700	-0.105%	289	+136.867%
2025-04-14	17.2000	17.2000	17.1880	17.1880	+0.047%	10,998	+136.619%
2025-04-11	17.1500	17.2000	17.1000	17.1800	+0.350%	2,309	+136.729%
2025-04-10	17.1200	17.1200	17.1200	17.1200	+0.117%	100	+137.558%
2025-04-09	17.1500	17.1500	17.0000	17.1000	-0.292%	3,005	+137.836%
2025-04-08	17.0500	17.2500	17.0500	17.1500	-0.580%	2,695	+137.143%
2025-04-07	17.2500	17.2500	17.2500	17.2500	0.000%	245	+135.768%
2025-04-04	17.2500	17.2500	17.2500	17.2500	0.000%	251	+135.768%
2025-04-03	17.4000	17.4650	17.2500	17.2500	-1.597%	1,200	+135.768%
2025-04-02	17.6400	17.6400	17.5300	17.5300	-0.736%	1,525	+132.002%
2025-04-01	17.6700	17.6700	17.6600	17.6600	+0.057%	967	+130.294%
2025-03-31	17.6500	17.6500	17.6500	17.6500	-0.057%	100	+130.425%
2025-03-28	17.7900	17.7900	17.6600	17.6600	-0.675%	3,410	+130.294%
2025-03-26	17.7700	17.8000	17.6200	17.7800	+0.908%	6,300	+128.740%
2025-03-25	17.7700	17.7700	17.6100	17.6200	-0.844%	2,213	+130.817%
2025-03-24	17.6400	17.7700	17.6400	17.7700	+1.254%	3,100	+128.869%
2025-03-21	17.7000	17.7000	17.5500	17.5500	-1.404%	2,563	+131.738%
2025-03-20	17.6500	17.8000	17.6500	17.8000	+1.714%	332	+128.483%
2025-03-19	17.6150	17.6150	17.5000	17.5000	-0.737%	1,200	+132.400%
2025-03-18	17.6000	17.6300	17.6000	17.6300	0.000%	1,106	+130.686%
2025-03-17	17.3600	17.6300	17.3600	17.6300	+0.743%	1,484	+130.686%
2025-03-14	17.5000	17.5180	17.5000	17.5000	0.000%	4,200	+132.400%
2025-03-13	17.5000	17.5000	17.5000	17.5000	+0.229%	2,010	+132.400%
2025-03-12	17.5000	17.6500	17.2700	17.4600	-1.076%	1,711	+132.932%
2025-03-11	17.6500	17.6500	17.6500	17.6500	-0.563%	2,105	+130.425%
2025-03-10	17.7500	17.7500	17.7500	17.7500	-1.114%	131	+129.127%
2025-03-06	17.9500	17.9500	17.9500	17.9500	+1.642%	505	+126.574%
2025-03-05	17.7500	17.7500	17.6600	17.6600	+0.057%	1,000	+130.294%
2025-03-04	17.7500	17.7500	17.5500	17.6500	-0.563%	2,205	+130.425%
2025-03-03	17.7500	17.7500	17.7310	17.7500	0.000%	1,101	+129.127%
2025-02-28	17.7500	17.7500	17.4400	17.7500	+2.188%	813	+129.127%
2025-02-27	18.0000	18.0000	17.3700	17.3700	-2.471%	10,084	+134.139%
2025-02-26	17.7500	17.8100	17.7500	17.8100	-3.207%	3,703	+128.355%
2025-02-25	17.9900	18.4000	17.9900	18.4000	+4.545%	1,966	+121.033%
2025-02-24	17.6000	17.6000	17.6000	17.6000	+0.571%	346	+131.080%
2025-02-21	17.5350	17.5350	17.5000	17.5000	-2.778%	695	+132.400%
2025-02-19	18.0200	18.0200	18.0000	18.0000	0.000%	350	+125.944%
2025-02-18	17.1000	18.2500	17.1000	18.0000	0.000%	6,424	+125.944%
2025-02-14	18.2300	18.2500	18.0000	18.0000	0.000%	798	+125.944%
2025-02-13	17.9500	18.0000	17.7435	18.0000	+0.376%	1,210	+125.944%
2025-02-12	17.9000	17.9500	17.9000	17.9325	+0.182%	2,702	+126.795%
2025-02-11	17.7500	17.9000	17.7300	17.9000	-0.279%	2,550	+127.207%
2025-02-07	17.9500	17.9500	17.9500	17.9500	+2.571%	4,000	+126.574%
2025-02-06	17.2600	17.5000	17.2600	17.5000	+1.567%	5,262	+132.400%
2025-02-04	17.2300	17.2300	17.2300	17.2300	-2.930%	319	+136.042%
2025-02-03	18.0000	18.0000	17.5000	17.7500	-1.334%	2,929	+129.127%
2025-01-31	17.9900	17.9900	17.9900	17.9900	+5.205%	206	+126.070%
2025-01-30	17.1300	17.5000	17.0865	17.1000	+0.293%	6,708	+137.836%
2025-01-29	17.1500	17.1500	17.0500	17.0500	0.000%	652	+138.534%
2025-01-28	17.1500	17.1500	17.0500	17.0500	-0.351%	2,190	+138.534%
2025-01-27	17.1500	17.1500	17.1100	17.1100	+0.647%	2,165	+137.697%
2025-01-23	16.9500	17.0000	16.9500	17.0000	+0.592%	814	+139.235%
2025-01-22	16.7000	16.9000	16.7000	16.9000	+0.941%	5,245	+140.651%
2025-01-21	16.7900	16.7900	16.7425	16.7425	+0.858%	435	+142.915%
2025-01-17	16.6000	16.6000	16.5730	16.6000	0.000%	2,200	+145.000%
2025-01-13	16.6000	16.6000	16.6000	16.6000	-1.073%	122	+145.000%
2025-01-10	16.8100	16.8100	16.7800	16.7800	-0.710%	301	+142.372%
2025-01-08	16.9000	16.9000	16.9000	16.9000	0.000%	101	+140.651%
2025-01-07	16.9000	16.9000	16.9000	16.9000	0.000%	1,405	+140.651%
2025-01-06	16.7800	16.9000	16.7800	16.9000	+1.502%	951	+140.651%
2025-01-03	16.7100	16.7100	16.6500	16.6500	-0.299%	1,973	+144.264%
2024-12-31	16.7000	16.7000	16.6500	16.7000	+0.150%	9,719	+143.533%
2024-12-30	16.7000	16.7000	16.6750	16.6750	-0.150%	715	+143.898%
2024-12-24	16.7000	16.8000	16.7000	16.7000	-0.322%	300	+143.533%
2024-12-23	16.7540	16.7540	16.7540	16.7540	+0.625%	100	+142.748%
2024-12-16	16.6500	16.6500	16.6500	16.6500	-3.198%	235	+144.264%
2024-12-12	17.0000	17.2000	17.0000	17.2000	+2.687%	300	+136.453%
2024-12-10	16.7500	16.7500	16.7500	16.7500	+0.224%	1,102	+142.806%
2024-12-09	16.7000	16.7200	16.7000	16.7125	+0.557%	3,956	+143.351%
2024-12-06	16.4000	16.6200	16.4000	16.6200	+0.120%	1,948	+144.705%
2024-12-05	16.6000	16.7000	16.6000	16.6000	+1.220%	5,907	+145.000%
2024-12-04	16.5500	16.5500	16.4000	16.4000	-0.228%	6,922	+147.988%
2024-12-03	16.4000	16.4375	16.4000	16.4375	+0.229%	400	+147.422%
2024-11-27	16.5500	16.5500	16.1101	16.4000	-0.606%	2,121	+147.988%
2024-11-26	16.5000	16.5000	16.4000	16.5000	+0.610%	10,230	+146.485%
2024-11-25	16.5000	16.5000	16.4000	16.4000	+0.490%	5,369	+147.988%
2024-11-22	16.3300	16.5000	16.3200	16.3200	-0.488%	3,585	+149.203%
2024-11-21	16.5000	16.5000	16.4000	16.4000	+0.429%	1,377	+147.988%
2024-11-20	16.3300	16.3300	16.3300	16.3300	-1.329%	2,733	+149.051%
2024-11-19	16.5000	16.5500	16.5000	16.5500	+0.303%	1,312	+145.740%
2024-11-18	16.5000	16.5000	16.5000	16.5000	-0.121%	802	+146.485%
2024-11-14	16.5200	16.5200	16.5200	16.5200	0.000%	100	+146.186%
2024-11-13	16.5200	16.5200	16.5200	16.5200	+1.225%	181	+146.186%
2024-11-11	16.5200	16.5200	16.3200	16.3200	-1.938%	7,533	+149.203%
2024-11-08	16.6425	16.6425	16.6425	16.6425	+0.864%	134	+144.374%
2024-11-07	16.7000	16.7400	16.5000	16.5000	-1.434%	737	+146.485%
2024-11-06	16.5000	16.7400	16.5000	16.7400	+2.073%	1,168	+142.951%
2024-11-05	16.4000	16.4000	16.4000	16.4000	+0.861%	1,211	+147.988%
2024-11-04	17.0500	17.1375	16.2600	16.2600	-1.514%	10,212	+150.123%

.dark-mode .R78PD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R78PD5{ color: #333333; background-color: white; border: 2px solid #333333; }CMTVCommunity Bancorp. Common Stockstock NASDAQ

CMTV
Community Bancorp. Common Stock
stock NASDAQ