CMTV | COMMUNITY BANCOR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

COMMUNITY BANCOR (CMTV)

NASDAQ

$43.32+$1.88 (+4.55%)

Price as of Oct 22, 2026 7:30 PM EDT

$232.0M
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
+3.83%

Low Price$38.96

High Price$43.63
3 Months
+4.77%

Low Price$38.96

High Price$43.63
1 Year
N/A

Low Price$29.45

High Price$43.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	42.14	42.14	40.41	41.43	-0.77%	18,205
10/20/2026	41.00	41.88	40.70	41.75	+2.58%	31,457
10/19/2026	41.62	41.62	40.07	40.70	-1.79%	23,596
10/16/2026	41.92	41.92	41.26	41.44	-0.96%	13,907
10/15/2026	41.89	42.60	41.50	41.84	+0.12%	27,923
10/15/2026	$0.26 Dividend
10/14/2026	42.01	42.62	41.36	41.79	-0.66%	37,651
10/13/2026	42.68	42.74	41.62	42.07	-0.73%	31,582
10/12/2026	42.71	43.59	42.22	42.38	-1.30%	18,381
10/09/2026	43.56	43.56	41.99	42.93	-1.59%	23,559
10/08/2026	42.27	43.68	42.27	43.63	+4.13%	21,656
10/07/2026	42.22	42.70	41.67	41.90	-1.33%	29,128
10/06/2026	41.89	42.47	41.70	42.47	+1.59%	26,933
10/05/2026	41.93	42.09	41.57	41.80	+0.62%	16,506
10/02/2026	42.04	42.29	41.25	41.54	-1.19%	28,262
10/01/2026	40.73	42.16	40.67	42.04	+2.46%	23,981
09/30/2026	41.27	41.54	40.74	41.03	-0.08%	25,796
09/29/2026	41.48	41.48	40.40	41.07	-0.23%	33,403
09/28/2026	40.47	41.42	40.29	41.16	+1.47%	26,142
09/25/2026	40.20	40.80	39.95	40.57	+0.86%	34,049
09/24/2026	39.32	40.44	39.28	40.22	+3.24%	45,065
09/23/2026	39.60	39.60	38.76	38.96	-2.63%	11,130
09/22/2026	40.15	40.15	39.04	40.01	+0.27%	25,242
09/21/2026	41.15	41.73	39.63	39.90	-3.81%	68,785
09/18/2026	41.09	41.72	40.13	41.48	+0.36%	130,439
09/17/2026	40.80	41.46	40.55	41.33	+1.61%	16,996
09/16/2026	41.12	41.49	40.60	40.68	-1.56%	39,998
09/15/2026	40.06	41.34	40.06	41.32	+2.39%	33,375
09/14/2026	41.41	41.41	39.75	40.36	+0.30%	19,949
09/11/2026	40.39	40.96	39.77	40.24	-0.05%	58,855
09/10/2026	40.85	41.16	39.35	40.26	-1.60%	94,206
09/09/2026	40.02	41.68	39.45	40.92	+0.87%	83,425
09/08/2026	41.95	41.95	38.84	40.56	+2.14%	81,861
09/04/2026	40.91	41.54	39.49	39.71	-3.20%	78,390
09/03/2026	40.85	41.74	40.48	41.02	+0.27%	63,705
09/02/2026	39.97	41.22	39.90	40.92	+2.36%	27,347
09/01/2026	40.38	40.38	38.86	39.97	-0.64%	21,517
08/31/2026	38.76	40.27	38.76	40.23	-1.08%	20,002
08/28/2026	40.35	40.79	39.41	40.67	+2.33%	21,946
08/27/2026	40.51	40.51	38.96	39.74	-0.89%	18,355
08/26/2026	39.60	40.87	39.60	40.10	-1.01%	30,482
08/25/2026	40.03	40.51	39.46	40.51	+1.07%	16,308
08/24/2026	40.85	41.30	40.00	40.08	-2.16%	25,140
08/21/2026	41.00	42.22	40.24	40.97	+0.02%	72,176
08/20/2026	40.33	41.34	39.65	40.96	+1.55%	29,107
08/19/2026	41.94	42.41	40.00	40.33	-3.84%	54,346
08/18/2026	41.47	41.94	40.58	41.94	+3.30%	25,741
08/17/2026	41.44	41.74	40.41	40.60	-2.58%	32,776
08/14/2026	40.83	41.74	39.50	41.67	+2.95%	54,205
08/13/2026	39.36	43.48	39.36	40.48	+2.85%	19,968
08/12/2026	40.45	41.23	38.50	39.36	-2.92%	28,585
08/11/2026	39.30	40.54	39.30	40.54	+2.75%	27,154
08/10/2026	39.45	39.51	38.36	39.45	-0.38%	24,696
08/07/2026	39.81	40.30	39.29	39.60	-0.47%	49,688
08/06/2026	40.35	40.35	39.35	39.79	-1.48%	25,677
08/05/2026	39.96	41.12	39.58	40.39	-0.20%	71,702
08/04/2026	39.83	40.66	39.51	40.47	+1.90%	58,309
08/03/2026	40.69	41.10	38.75	39.71	-1.21%	37,710
07/31/2026	39.36	40.46	39.16	40.20	+2.15%	29,617
07/30/2026	40.86	40.86	38.83	39.36	-3.46%	41,232
07/29/2026	40.60	42.34	39.76	40.77	+0.86%	41,207
07/28/2026	40.48	40.53	39.52	40.42	+0.15%	26,277
07/27/2026	40.75	40.77	39.99	40.36	+0.12%	29,783
07/24/2026	39.16	40.50	39.16	40.31	+3.31%	28,630
07/23/2026	39.33	39.33	38.35	39.02	-0.68%	42,327
07/22/2026	39.68	39.68	38.42	39.29	-0.65%	40,262
07/21/2026	39.92	39.93	38.27	39.54	-0.80%	41,014
07/21/2026	$0.84 Earnings
07/20/2026	39.28	40.03	39.10	39.86	+1.70%	17,494
07/17/2026	40.25	40.35	39.16	39.20	-3.50%	15,492
07/16/2026	39.47	40.70	39.46	40.62	+3.13%	24,417
07/15/2026	38.87	39.38	38.75	39.38	+1.98%	16,119
07/15/2026	$0.25 Dividend
07/14/2026	39.50	39.50	38.39	38.62	-1.83%	12,071
07/13/2026	38.53	39.60	38.31	39.34	+3.80%	23,913
07/10/2026	38.05	39.00	37.81	37.90	-0.26%	13,808
07/09/2026	38.78	38.78	36.54	38.00	-0.81%	36,350
07/08/2026	38.68	40.03	37.80	38.31	-1.23%	46,297
07/07/2026	37.90	39.22	37.39	38.79	+2.91%	34,482
07/06/2026	39.17	39.70	36.14	37.69	-2.45%	50,804
07/02/2026	38.51	39.49	37.81	38.64	0.00%	27,119
07/01/2026	38.47	39.24	37.81	38.64	+0.08%	18,741
06/30/2026	38.69	39.02	37.58	38.61	+0.90%	31,925
06/29/2026	38.13	38.73	35.16	38.26	-1.95%	35,115
06/26/2026	36.64	39.72	36.40	39.02	+6.49%	657,907
06/25/2026	40.16	40.52	36.64	36.64	-7.64%	33,206
06/24/2026	40.32	40.77	39.04	39.68	-1.08%	33,466
06/23/2026	39.25	40.49	39.25	40.11	+0.89%	40,049
06/22/2026	40.31	40.99	38.89	39.76	-2.40%	29,233
06/18/2026	39.31	40.90	38.57	40.73	+4.01%	50,751
06/17/2026	39.20	40.91	37.48	39.16	+0.38%	18,340
06/16/2026	38.91	40.97	38.91	39.01	+1.86%	26,481
06/15/2026	38.51	39.58	37.59	38.30	-4.55%	12,685
06/12/2026	39.97	40.59	39.50	40.13	+0.20%	14,876
06/11/2026	39.81	40.46	38.00	40.05	+0.10%	24,147
06/10/2026	38.51	40.79	38.51	40.01	+1.99%	21,022
06/09/2026	39.16	39.34	38.77	39.23	+3.41%	21,681
06/08/2026	39.49	39.49	37.00	37.94	-0.47%	16,315
06/05/2026	37.56	39.33	37.11	38.12	+4.04%	15,984
06/04/2026	36.23	37.42	35.79	36.63	+2.49%	14,834