CMTV - COMMUNITY BANCORP INC
36.57
1.320 3.610%
Share volume: 45,493
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$35.25
1.32
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $36.44 | $36.44 | $38.25 | $38.25 | $35.25 | $35.25 | $36.57 | $36.57 | 45,493 | $45,443.00 |
| 04-16-2026 | $36.00 | $36.00 | $36.30 | $36.30 | $35.00 | $35.00 | $35.25 | $35.25 | 33,706 | $33,706.00 |
| 04-15-2026 | $33.94 | $33.94 | $36.06 | $36.06 | $33.23 | $33.23 | $35.81 | $35.81 | 54,886 | $54,886.00 |
| 04-14-2026 | $32.38 | $32.14 | $34.00 | $33.75 | $32.22 | $31.98 | $33.75 | $33.50 | 13,384 | $13,384.00 |
| 04-13-2026 | $33.02 | $32.78 | $35.00 | $34.74 | $32.81 | $32.57 | $32.81 | $32.57 | 17,702 | $17,702.00 |
| 04-10-2026 | $35.57 | $35.57 | $35.72 | $35.72 | $34.60 | $34.60 | $34.68 | $34.68 | 10,557 | $10,557.00 |
| 04-09-2026 | $35.30 | $35.30 | $35.90 | $35.90 | $35.13 | $35.13 | $35.15 | $35.15 | 8,788 | $8,788.00 |
| 04-08-2026 | $36.50 | $36.50 | $36.81 | $36.81 | $35.32 | $35.32 | $35.90 | $35.90 | 26,662 | $26,662.00 |
| 04-07-2026 | $33.17 | $33.17 | $36.80 | $36.80 | $33.17 | $33.17 | $36.09 | $36.09 | 31,417 | $31,417.00 |
| 04-06-2026 | $35.40 | $35.40 | $35.48 | $35.48 | $32.99 | $32.99 | $33.01 | $33.01 | 15,972 | $15,972.00 |