NASDAQ:CMTV | Historical Stock Price | COMMUNITY BANCORP /VT

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.89$12.65$23.22$42.63$78.26$143.691999-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.85$37.80400——
2020-12-30$14.50$36.91600——
2020-12-29$14.80$37.67900——
2020-12-28$14.40$36.659,600——
2020-12-24$15.00$38.183,600——
2020-12-23$15.06$38.330——
2020-12-22$15.06$38.330——
2020-12-21$15.06$38.33300——
2020-12-18$15.00$38.180——
2020-12-17$15.00$38.18200——
2020-12-16$15.00$38.180——
2020-12-15$15.00$38.182,200——
2020-12-14$14.99$38.15200——
2020-12-11$14.80$37.672,700——
2020-12-10$14.89$37.90100——
2020-12-09$14.89$37.90200——
2020-12-08$14.89$37.901,000——
2020-12-07$14.75$37.541,200——
2020-12-04$15.26$38.840——
2020-12-03$15.26$38.84500——
2020-12-02$15.00$38.180——
2020-12-01$15.00$38.18100——
2020-11-30$15.25$38.82200——
2020-11-27$15.50$39.45100——
2020-11-25$15.50$39.45200——
2020-11-24$14.61$37.191,600——
2020-11-23$15.76$40.111,000——
2020-11-20$14.58$37.11800——
2020-11-19$15.00$38.184,000——
2020-11-18$14.55$37.03500——
2020-11-17$14.40$36.65400——
2020-11-16$14.39$36.630——
2020-11-13$14.39$36.630——
2020-11-12$14.39$36.63100——
2020-11-11$14.00$35.63300——
2020-11-10$14.00$35.63300——
2020-11-09$13.76$35.020——
2020-11-06$13.76$35.02600——
2020-11-05$13.76$35.021,300——
2020-11-04$13.90$35.38600——
2020-11-03$13.90$35.38500——
2020-11-02$14.35$36.521,000——
2020-10-30$13.50$34.36100——
2020-10-29$13.50$34.36500——
2020-10-28$13.01$33.116,000——
2020-10-27$14.00$35.630——
2020-10-26$14.00$35.63600——
2020-10-23$14.00$35.630——
2020-10-22$14.00$35.63600——
2020-10-21$14.50$36.91400——
2020-10-20$14.50$36.910——
2020-10-19$14.50$36.91200——
2020-10-16$15.00$38.18100——
2020-10-15$14.50$36.91200——
2020-10-14$14.50$36.910——
2020-10-13$14.50$36.420——
2020-10-12$14.50$36.42300——
2020-10-09$14.98$37.630——
2020-10-08$14.98$37.63600——
2020-10-07$15.00$37.68500——
2020-10-06$15.40$38.68500——
2020-10-05$15.40$38.68200——
2020-10-02$13.90$34.92200——
2020-10-01$13.50$33.91700——
2020-09-30$12.75$32.030——
2020-09-29$12.75$32.033,200——
2020-09-28$14.00$35.171,600——
2020-09-25$12.80$32.15100——
2020-09-24$12.75$32.030——
2020-09-23$12.75$32.030——
2020-09-22$12.75$32.030——
2020-09-21$12.75$32.030——
2020-09-18$12.75$32.030——
2020-09-17$12.75$32.031,800——
2020-09-16$12.80$32.15900——
2020-09-15$12.75$32.033,300——
2020-09-14$12.75$32.030——
2020-09-11$12.75$32.032,200——
2020-09-10$12.75$32.030——
2020-09-09$12.75$32.03500——
2020-09-08$12.60$31.65800——
2020-09-04$12.60$31.65200——
2020-09-03$12.94$32.50200——
2020-09-02$12.75$32.030——
2020-09-01$12.75$32.030——
2020-08-31$12.75$32.03400——
2020-08-28$12.65$31.780——
2020-08-27$12.65$31.780——
2020-08-26$12.65$31.780——
2020-08-25$12.65$31.78600——
2020-08-24$12.75$32.03500——
2020-08-21$12.80$32.15200——
2020-08-20$12.80$32.150——
2020-08-19$12.80$32.15400——
2020-08-18$12.88$32.350——
2020-08-17$12.88$32.35500——
2020-08-14$12.60$31.653,300——
2020-08-13$12.86$32.30300——
2020-08-12$13.05$32.78200——
2020-08-11$13.00$32.651,400——
2020-08-10$13.00$32.65200——
2020-08-07$13.05$32.78500——
2020-08-06$13.20$33.16600——
2020-08-05$13.48$33.86500——
2020-08-04$13.01$32.68700——
2020-08-03$13.93$34.991,300——
2020-07-31$14.00$35.170——
2020-07-30$14.00$35.17700——
2020-07-29$13.75$34.54100——
2020-07-28$13.75$34.540——
2020-07-27$13.75$34.540——
2020-07-24$13.75$34.54100——
2020-07-23$13.50$33.91300——
2020-07-22$13.50$33.91800——
2020-07-21$13.00$32.651,200——
2020-07-20$13.50$33.910——
2020-07-17$13.50$33.91400——
2020-07-16$13.75$34.54200——
2020-07-15$13.50$33.91600——
2020-07-14$13.50$33.91500——
2020-07-13$13.49$33.410——
2020-07-10$13.49$33.410——
2020-07-09$13.49$33.410——
2020-07-08$13.49$33.41100——
2020-07-07$13.00$32.191,300——
2020-07-06$13.40$33.190——
2020-07-02$13.40$33.190——
2020-07-01$13.40$33.19300——
2020-06-30$13.50$33.430——
2020-06-29$13.50$33.430——
2020-06-26$13.50$33.43300——
2020-06-25$13.55$33.562,000——
2020-06-24$13.40$33.190——
2020-06-23$13.40$33.19700——
2020-06-22$13.75$34.052,100——
2020-06-19$13.75$34.050——
2020-06-18$13.75$34.051,700——
2020-06-17$14.00$34.671,100——
2020-06-16$14.00$34.670——
2020-06-15$14.00$34.672,200——
2020-06-12$13.75$34.050——
2020-06-11$13.75$34.052,100——
2020-06-10$14.00$34.67100——
2020-06-09$13.90$34.420——
2020-06-08$13.90$34.42300——
2020-06-05$13.50$33.430——
2020-06-04$13.50$33.430——
2020-06-03$13.50$33.43300——
2020-06-02$13.40$33.19300——
2020-06-01$13.50$33.430——
2020-05-29$13.50$33.43800——
2020-05-28$12.20$30.21200——
2020-05-27$12.20$30.214,100——
2020-05-26$12.20$30.21800——
2020-05-22$12.20$30.210——
2020-05-21$12.20$30.211,000——
2020-05-20$12.40$30.71300——
2020-05-19$12.20$30.210——
2020-05-18$12.20$30.21400——
2020-05-15$12.45$30.830——
2020-05-14$12.45$30.831,300——
2020-05-13$12.00$29.72400——
2020-05-12$12.00$29.72400——
2020-05-11$12.00$29.722,000——
2020-05-08$12.00$29.72600——
2020-05-07$12.30$30.46200——
2020-05-06$12.25$30.34100——
2020-05-05$12.00$29.722,200——
2020-05-04$11.70$28.98800——
2020-05-01$12.45$30.831,400——
2020-04-30$11.60$28.730——
2020-04-29$11.60$28.736,900——
2020-04-28$11.90$29.47400——
2020-04-27$11.70$28.98700——
2020-04-24$11.50$28.48400——
2020-04-23$11.70$28.98600——
2020-04-22$11.45$28.360——
2020-04-21$11.45$28.36700——
2020-04-20$11.75$29.1018,400——
2020-04-17$13.05$32.321,600——
2020-04-16$13.80$34.18400——
2020-04-15$13.50$33.430——
2020-04-14$13.50$33.43800——
2020-04-13$13.06$31.87600——
2020-04-09$13.00$31.73600——
2020-04-08$13.00$31.73500——
2020-04-07$13.00$31.73400——
2020-04-06$12.00$29.290——
2020-04-03$12.00$29.29700——
2020-04-02$13.00$31.730——
2020-04-01$13.00$31.730——
2020-03-31$13.00$31.730——
2020-03-30$13.00$31.731,300——
2020-03-27$11.99$29.261,100——
2020-03-26$12.00$29.29300——
2020-03-25$11.00$26.851,100——
2020-03-24$10.80$26.361,600——
2020-03-23$10.00$24.401,900——
2020-03-20$9.55$23.313,500——
2020-03-19$11.79$28.773,400——
2020-03-18$12.50$30.511,100——
2020-03-17$13.65$33.31200——
2020-03-16$14.00$34.174,600——
2020-03-13$14.00$34.17500——
2020-03-12$13.75$33.562,700——
2020-03-11$14.89$36.345,300——
2020-03-10$15.06$36.755,000——
2020-03-09$15.06$36.756,100——
2020-03-06$16.00$39.051,500——
2020-03-05$16.00$39.053,400——
2020-03-04$16.00$39.053,800——
2020-03-03$15.98$39.00900——
2020-03-02$16.02$39.10200——
2020-02-28$16.02$39.10100——
2020-02-27$16.10$39.290——
2020-02-26$16.10$39.29300——
2020-02-25$16.10$39.292,400——
2020-02-24$16.00$39.054,000——
2020-02-21$16.11$39.320——
2020-02-20$16.11$39.320——
2020-02-19$16.11$39.32100——
2020-02-18$16.12$39.34100——
2020-02-14$16.10$39.29500——
2020-02-13$16.00$39.05500——
2020-02-12$16.12$39.34300——
2020-02-11$16.05$39.172,300——
2020-02-10$16.01$39.07500——
2020-02-07$16.13$39.372,400——
2020-02-06$16.01$39.072,400——
2020-02-05$16.17$39.46200——
2020-02-04$16.19$39.51200——
2020-02-03$16.19$39.511,900——
2020-01-31$16.20$39.540——
2020-01-30$16.20$39.54300——
2020-01-29$16.25$39.66100——
2020-01-28$16.00$39.053,000——
2020-01-27$16.25$39.66500——
2020-01-24$16.01$39.070——
2020-01-23$16.01$39.073,600——
2020-01-22$16.05$39.172,800——
2020-01-21$16.10$39.29700——
2020-01-17$16.15$39.41800——
2020-01-16$16.20$39.542,800——
2020-01-15$16.38$39.980——
2020-01-14$16.38$39.980——
2020-01-13$16.38$39.510——
2020-01-10$16.38$39.511,300——
2020-01-09$16.35$39.440——
2020-01-08$16.35$39.441,500——
2020-01-07$16.25$39.20900——
2020-01-06$16.35$39.44200——
2020-01-03$16.30$39.32500——
2020-01-02$16.10$38.84400——