MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMTV — Community Bancorp. Common Stock
NasdaqCommunity Bancorp. Common Stock
$41.80
-0.51(-1.19%)
- O
- 42.30
- H
- 42.55
- L
- 41.51
- V
- 28.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.80
Period Return+145.88%
Period High$43.76
Period Low$17.00
Avg Daily Volume18.0K
Total Trading Days365
CMTV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.30 | $42.55 | $41.51 | $41.80 | $-0.51 | -1.19% | 28,261 | $41.91 | $41.51 $42.55 |
| Oct 1, 2026 | $40.98 | $42.42 | $40.93 | $42.31 | +$1.02 | +2.46% | 23,982 | $41.87 | $40.93 $42.42 |
| Sep 30, 2026 | $41.53 | $41.80 | $40.99 | $41.29 | $-0.04 | -0.08% | 25,797 | $41.47 | $40.99 $41.80 |
| Sep 29, 2026 | $41.74 | $41.74 | $40.65 | $41.33 | $-0.10 | -0.23% | 33,404 | $41.28 | $40.65 $41.74 |
| Sep 28, 2026 | $40.72 | $41.68 | $40.54 | $41.42 | +$0.60 | +1.47% | 26,144 | $41.15 | $40.54 $41.68 |
| Sep 25, 2026 | $40.46 | $41.05 | $40.20 | $40.82 | +$0.35 | +0.86% | 34,050 | $40.70 | $40.20 $41.05 |
| Sep 24, 2026 | $39.56 | $40.69 | $39.52 | $40.47 | +$1.27 | +3.24% | 45,066 | $40.04 | $39.52 $40.69 |
| Sep 23, 2026 | $39.85 | $39.85 | $39.00 | $39.20 | $-1.06 | -2.63% | 11,130 | $39.35 | $39.00 $39.85 |
| Sep 22, 2026 | $40.40 | $40.40 | $39.29 | $40.26 | +$0.11 | +0.27% | 25,243 | $39.99 | $39.29 $40.40 |
| Sep 21, 2026 | $41.41 | $41.99 | $39.88 | $40.15 | $-1.59 | -3.81% | 68,786 | $41.04 | $39.88 $41.99 |
| Sep 18, 2026 | $41.35 | $41.98 | $40.38 | $41.74 | +$0.15 | +0.36% | 130,440 | $41.47 | $40.38 $41.98 |
| Sep 17, 2026 | $41.05 | $41.72 | $40.80 | $41.59 | +$0.66 | +1.61% | 16,997 | $41.43 | $40.80 $41.72 |
| Sep 16, 2026 | $41.38 | $41.75 | $40.85 | $40.93 | $-0.65 | -1.56% | 39,999 | $41.28 | $40.85 $41.75 |
| Sep 15, 2026 | $40.31 | $41.60 | $40.31 | $41.58 | +$0.97 | +2.39% | 33,373 | $41.00 | $40.31 $41.60 |
| Sep 14, 2026 | $41.67 | $41.67 | $40.00 | $40.61 | +$0.12 | +0.30% | 19,947 | $40.51 | $40.00 $41.67 |
| Sep 11, 2026 | $40.64 | $41.21 | $40.02 | $40.49 | $-0.02 | -0.05% | 58,855 | $40.53 | $40.02 $41.21 |
| Sep 10, 2026 | $41.10 | $41.42 | $39.59 | $40.51 | $-0.66 | -1.60% | 94,207 | $40.47 | $39.59 $41.42 |
| Sep 9, 2026 | $40.27 | $41.94 | $39.70 | $41.17 | +$0.36 | +0.87% | 83,425 | $40.58 | $39.70 $41.94 |
| Sep 8, 2026 | $42.21 | $42.21 | $39.08 | $40.82 | +$0.86 | +2.14% | 81,862 | $39.96 | $39.08 $42.21 |
| Sep 4, 2026 | $41.16 | $41.80 | $39.74 | $39.96 | $-1.32 | -3.20% | 78,390 | $40.88 | $39.74 $41.80 |
| Sep 3, 2026 | $41.10 | $42.00 | $40.73 | $41.28 | +$0.11 | +0.27% | 63,706 | $41.59 | $40.73 $42.00 |
| Sep 2, 2026 | $40.22 | $41.48 | $40.15 | $41.17 | +$0.95 | +2.36% | 27,324 | $40.94 | $40.15 $41.48 |
| Sep 1, 2026 | $40.63 | $40.63 | $39.10 | $40.22 | $-0.26 | -0.64% | 21,518 | $39.92 | $39.10 $40.63 |
| Aug 31, 2026 | $39.00 | $40.52 | $39.00 | $40.48 | $-0.44 | -1.08% | 20,003 | $40.03 | $39.00 $40.52 |
| Aug 28, 2026 | $40.60 | $41.04 | $39.66 | $40.92 | +$0.93 | +2.33% | 21,946 | $40.66 | $39.66 $41.04 |
| Aug 27, 2026 | $40.76 | $40.76 | $39.20 | $39.99 | $-0.36 | -0.89% | 18,356 | $39.98 | $39.20 $40.76 |
| Aug 26, 2026 | $39.85 | $41.12 | $39.85 | $40.35 | $-0.41 | -1.01% | 30,482 | $40.47 | $39.85 $41.12 |
| Aug 25, 2026 | $40.28 | $40.76 | $39.71 | $40.76 | +$0.43 | +1.07% | 16,308 | $40.29 | $39.71 $40.76 |
| Aug 24, 2026 | $41.10 | $41.56 | $40.25 | $40.33 | $-0.89 | -2.16% | 25,140 | $40.80 | $40.25 $41.56 |
| Aug 21, 2026 | $41.26 | $42.48 | $40.49 | $41.22 | +$0.01 | +0.02% | 72,177 | $41.20 | $40.49 $42.48 |