CMTV | COMMUNITY BANCOR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

COMMUNITY BANCOR (CMTV)

NASDAQ

$41.77-$0.54 (-1.28%)

Price as of Oct 02, 2026 4:10 PM EDT

$236.9M
Market Cap
N/A
1-Year Change
Banks - Regional
Industry

1 Month
+5.18%

Low Price$39.20

High Price$42.31
3 Months
+8.81%

Low Price$37.93

High Price$42.31
1 Year
N/A

Low Price$29.63

High Price$41.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	40.98	42.42	40.93	42.31	+2.46%	23,981
09/30/2026	41.53	41.80	40.99	41.29	-0.08%	25,796
09/29/2026	41.74	41.74	40.65	41.33	-0.23%	33,403
09/28/2026	40.72	41.68	40.54	41.42	+1.47%	26,142
09/25/2026	40.46	41.05	40.20	40.82	+0.86%	34,049
09/24/2026	39.56	40.69	39.52	40.47	+3.24%	45,065
09/23/2026	39.85	39.85	39.00	39.20	-2.63%	11,130
09/22/2026	40.40	40.40	39.29	40.26	+0.27%	25,242
09/21/2026	41.41	41.99	39.88	40.15	-3.81%	68,785
09/18/2026	41.35	41.98	40.38	41.74	+0.36%	130,439
09/17/2026	41.05	41.72	40.80	41.59	+1.61%	16,996
09/16/2026	41.38	41.75	40.85	40.93	-1.56%	39,998
09/15/2026	40.31	41.60	40.31	41.58	+2.39%	33,375
09/14/2026	41.67	41.67	40.00	40.61	+0.30%	19,949
09/11/2026	40.64	41.21	40.02	40.49	-0.05%	58,855
09/10/2026	41.10	41.42	39.59	40.51	-1.60%	94,206
09/09/2026	40.27	41.94	39.70	41.17	+0.87%	83,425
09/08/2026	42.21	42.21	39.08	40.82	+2.14%	81,861
09/04/2026	41.16	41.80	39.74	39.96	-3.20%	78,390
09/03/2026	41.10	42.00	40.73	41.28	+0.27%	63,705
09/02/2026	40.22	41.48	40.15	41.17	+2.36%	27,347
09/01/2026	40.63	40.63	39.10	40.22	-0.64%	21,517
08/31/2026	39.00	40.52	39.00	40.48	-1.08%	20,002
08/28/2026	40.60	41.04	39.66	40.92	+2.33%	21,946
08/27/2026	40.76	40.76	39.20	39.99	-0.89%	18,355
08/26/2026	39.85	41.12	39.85	40.35	-1.01%	30,482
08/25/2026	40.28	40.76	39.71	40.76	+1.07%	16,308
08/24/2026	41.10	41.56	40.25	40.33	-2.16%	25,140
08/21/2026	41.26	42.48	40.49	41.22	+0.02%	72,176
08/20/2026	40.58	41.60	39.90	41.21	+1.55%	29,107
08/19/2026	42.20	42.67	40.25	40.58	-3.84%	54,346
08/18/2026	41.73	42.20	40.83	42.20	+3.30%	25,741
08/17/2026	41.70	42.00	40.67	40.85	-2.58%	32,776
08/14/2026	41.08	42.00	39.75	41.93	+2.95%	54,205
08/13/2026	39.60	43.76	39.60	40.73	+2.85%	19,968
08/12/2026	40.70	41.49	38.74	39.60	-2.92%	28,585
08/11/2026	39.54	40.79	39.54	40.79	+2.75%	27,154
08/10/2026	39.70	39.76	38.60	39.70	-0.38%	24,696
08/07/2026	40.06	40.55	39.53	39.85	-0.47%	49,688
08/06/2026	40.60	40.60	39.60	40.04	-1.48%	25,677
08/05/2026	40.21	41.38	39.83	40.64	-0.20%	71,702
08/04/2026	40.08	40.91	39.76	40.72	+1.90%	58,309
08/03/2026	40.94	41.36	38.99	39.96	-1.21%	37,710
07/31/2026	39.60	40.71	39.40	40.45	+2.15%	29,617
07/30/2026	41.11	41.11	39.07	39.60	-3.46%	41,232
07/29/2026	40.85	42.60	40.01	41.02	+0.86%	41,207
07/28/2026	40.73	40.78	39.77	40.67	+0.15%	26,277
07/27/2026	41.00	41.02	40.24	40.61	+0.12%	29,783
07/24/2026	39.40	40.75	39.40	40.56	+3.31%	28,630
07/23/2026	39.57	39.57	38.59	39.26	-0.68%	42,327
07/22/2026	39.93	39.93	38.66	39.53	-0.65%	40,262
07/21/2026	40.17	40.18	38.51	39.79	-0.80%	41,014
07/21/2026	$0.84 Earnings
07/20/2026	39.53	40.28	39.34	40.11	+1.70%	17,494
07/17/2026	40.50	40.60	39.40	39.44	-3.50%	15,492
07/16/2026	39.72	40.95	39.71	40.87	+3.13%	24,417
07/15/2026	39.11	39.63	38.99	39.63	+1.98%	16,119
07/15/2026	$0.25 Dividend
07/14/2026	39.74	39.74	38.63	38.86	-1.83%	12,071
07/13/2026	38.77	39.84	38.55	39.59	+3.80%	23,913
07/10/2026	38.28	39.25	38.05	38.13	-0.26%	13,808
07/09/2026	39.02	39.02	36.76	38.23	-0.81%	36,350
07/08/2026	38.92	40.28	38.04	38.55	-1.23%	46,297
07/07/2026	38.13	39.47	37.62	39.03	+2.91%	34,482
07/06/2026	39.42	39.94	36.36	37.93	-2.45%	50,804
07/02/2026	38.75	39.74	38.05	38.88	0.00%	27,119
07/01/2026	38.71	39.49	38.05	38.88	+0.08%	18,741
06/30/2026	38.93	39.26	37.82	38.85	+0.90%	31,925
06/29/2026	38.36	38.97	35.38	38.50	-1.95%	35,115
06/26/2026	36.87	39.96	36.62	39.27	+6.49%	657,907
06/25/2026	40.41	40.77	36.87	36.87	-7.64%	33,206
06/24/2026	40.57	41.03	39.29	39.92	-1.08%	33,466
06/23/2026	39.50	40.74	39.50	40.36	+0.89%	40,049
06/22/2026	40.56	41.24	39.13	40.00	-2.40%	29,233
06/18/2026	39.56	41.16	38.81	40.99	+4.01%	50,751
06/17/2026	39.45	41.17	37.72	39.41	+0.38%	18,340
06/16/2026	39.15	41.22	39.15	39.26	+1.86%	26,481
06/15/2026	38.75	39.82	37.83	38.54	-4.55%	12,685
06/12/2026	40.22	40.85	39.74	40.38	+0.20%	14,876
06/11/2026	40.06	40.71	38.24	40.30	+0.10%	24,147
06/10/2026	38.75	41.05	38.75	40.26	+1.99%	21,022
06/09/2026	39.40	39.59	39.01	39.48	+3.41%	21,681
06/08/2026	39.73	39.73	37.23	38.17	-0.47%	16,315
06/05/2026	37.79	39.58	37.34	38.35	+4.04%	15,984
06/04/2026	36.46	37.66	36.02	36.86	+2.49%	14,834
06/03/2026	36.52	36.52	35.20	35.97	+1.23%	13,924
06/02/2026	36.75	37.21	35.23	35.53	-2.80%	18,907
06/01/2026	36.52	37.86	35.27	36.55	+1.94%	18,019
05/29/2026	38.17	38.17	35.52	35.86	-5.33%	22,001
05/28/2026	37.85	38.50	37.51	37.88	+0.16%	29,445
05/27/2026	38.33	38.93	37.58	37.82	-1.91%	18,188
05/26/2026	39.38	39.88	38.03	38.55	-3.27%	17,530
05/22/2026	38.44	39.85	38.44	39.85	+4.15%	11,435
05/21/2026	39.98	39.98	37.68	38.26	-4.44%	16,833
05/20/2026	39.45	40.46	38.51	40.04	+0.80%	76,742
05/19/2026	38.34	39.72	38.09	39.72	+0.83%	10,789
05/18/2026	39.15	39.76	38.53	39.40	+2.24%	11,271
05/15/2026	38.24	38.97	37.68	38.53	-0.56%	5,678
05/14/2026	38.38	39.02	38.38	38.75	+1.40%	6,488
05/13/2026	37.67	39.78	37.67	38.21	+0.26%	6,284