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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.60$54.92900——
2021-12-30$19.99$53.300——
2021-12-29$19.99$53.300——
2021-12-28$19.99$53.302,000——
2021-12-27$19.96$53.22300——
2021-12-23$19.99$53.300——
2021-12-22$19.99$53.300——
2021-12-21$19.99$53.300——
2021-12-20$19.99$53.30500——
2021-12-17$20.00$53.321,700——
2021-12-16$20.39$54.361,000——
2021-12-15$20.39$54.364,600——
2021-12-14$19.35$51.590——
2021-12-13$19.35$51.591,800——
2021-12-10$19.50$51.990——
2021-12-09$19.50$51.990——
2021-12-08$19.50$51.99200——
2021-12-07$19.30$51.460——
2021-12-06$19.30$51.46500——
2021-12-03$19.50$51.99100——
2021-12-02$19.25$51.320——
2021-12-01$19.25$51.321,400——
2021-11-30$19.02$50.710——
2021-11-29$19.02$50.711,200——
2021-11-26$19.02$50.712,700——
2021-11-24$19.45$51.861,300——
2021-11-23$19.13$51.002,100——
2021-11-22$19.30$51.460——
2021-11-19$19.30$51.46600——
2021-11-18$19.13$51.001,100——
2021-11-17$20.55$54.79500——
2021-11-16$20.24$53.96700——
2021-11-15$19.75$52.66900——
2021-11-12$19.49$51.96300——
2021-11-11$19.14$51.030——
2021-11-10$19.14$51.030——
2021-11-09$19.14$51.030——
2021-11-08$19.14$51.03100——
2021-11-05$19.18$51.142,300——
2021-11-04$19.26$51.350——
2021-11-03$19.26$51.35400——
2021-11-02$20.00$53.321,500——
2021-11-01$20.00$53.32900——
2021-10-29$19.50$51.991,000——
2021-10-28$19.01$50.69400——
2021-10-27$19.03$50.74900——
2021-10-26$19.20$51.19500——
2021-10-25$19.50$51.991,800——
2021-10-22$19.74$52.63800——
2021-10-21$19.49$51.96400——
2021-10-20$19.20$51.19300——
2021-10-19$19.03$50.745,500——
2021-10-18$19.25$51.32300——
2021-10-15$19.10$50.93900——
2021-10-14$19.25$51.32800——
2021-10-13$19.25$50.74100——
2021-10-12$19.25$50.74400——
2021-10-11$19.15$50.470——
2021-10-08$19.15$50.47300——
2021-10-07$19.36$51.03400——
2021-10-06$19.40$51.13800——
2021-10-05$19.72$51.98700——
2021-10-04$19.50$51.400——
2021-10-01$19.50$51.400——
2021-09-30$19.50$51.40100——
2021-09-29$19.50$51.401,300——
2021-09-28$19.50$51.40500——
2021-09-27$19.75$52.061,200——
2021-09-24$20.00$52.72500——
2021-09-23$19.72$51.98500——
2021-09-22$19.75$52.06200——
2021-09-21$20.25$53.370——
2021-09-20$20.25$53.370——
2021-09-17$20.25$53.3714,900——
2021-09-16$19.96$52.61300——
2021-09-15$19.96$52.61600——
2021-09-14$19.78$52.14200——
2021-09-13$19.78$52.140——
2021-09-10$19.78$52.141,600——
2021-09-09$19.78$52.141,300——
2021-09-08$20.00$52.720——
2021-09-07$20.00$52.720——
2021-09-03$20.00$52.72100——
2021-09-02$20.00$52.720——
2021-09-01$20.00$52.720——
2021-08-31$20.00$52.720——
2021-08-30$20.00$52.72100——
2021-08-27$19.78$52.14100——
2021-08-26$19.80$52.190——
2021-08-25$19.80$52.190——
2021-08-24$19.80$52.19300——
2021-08-23$19.78$52.140——
2021-08-20$19.78$52.14500——
2021-08-19$20.00$52.72200——
2021-08-18$20.29$53.480——
2021-08-17$20.29$53.480——
2021-08-16$20.29$53.48700——
2021-08-13$19.76$52.080——
2021-08-12$19.76$52.080——
2021-08-11$19.76$52.080——
2021-08-10$19.76$52.08200——
2021-08-09$19.76$52.08300——
2021-08-06$19.76$52.08900——
2021-08-05$20.00$52.72100——
2021-08-04$19.76$52.08400——
2021-08-03$20.15$53.11200——
2021-08-02$20.01$52.741,600——
2021-07-30$19.76$52.084,300——
2021-07-29$19.25$50.74200——
2021-07-28$18.75$49.421,100——
2021-07-27$18.98$50.03500——
2021-07-26$18.98$50.03100——
2021-07-23$18.75$49.420——
2021-07-22$18.75$49.425,100——
2021-07-21$19.03$50.160——
2021-07-20$19.03$50.16500——
2021-07-19$19.03$50.164,800——
2021-07-16$19.50$51.40300——
2021-07-15$19.50$51.40900——
2021-07-14$19.75$52.06500——
2021-07-13$20.10$52.400——
2021-07-12$20.10$52.400——
2021-07-09$20.10$52.40100——
2021-07-08$20.00$52.14100——
2021-07-07$20.00$52.141,300——
2021-07-06$20.00$52.140——
2021-07-02$20.00$52.140——
2021-07-01$20.00$52.14600——
2021-06-30$21.25$55.40500——
2021-06-29$21.00$54.751,000——
2021-06-28$19.92$51.93300——
2021-06-25$19.84$51.720——
2021-06-24$19.84$51.72300——
2021-06-23$19.84$51.72700——
2021-06-22$19.35$50.441,200——
2021-06-21$19.55$50.970——
2021-06-18$19.55$50.97600——
2021-06-17$20.00$52.14300——
2021-06-16$20.00$52.142,500——
2021-06-15$22.90$59.702,900——
2021-06-14$20.00$52.141,500——
2021-06-11$19.50$50.830——
2021-06-10$19.50$50.830——
2021-06-09$19.50$50.83100——
2021-06-08$19.50$50.830——
2021-06-07$19.50$50.830——
2021-06-04$19.50$50.830——
2021-06-03$19.50$50.830——
2021-06-02$19.50$50.83900——
2021-06-01$19.40$50.57200——
2021-05-28$19.05$49.660——
2021-05-27$19.05$49.66500——
2021-05-26$19.00$49.53200——
2021-05-25$18.76$48.910——
2021-05-24$18.76$48.91800——
2021-05-21$19.00$49.53200——
2021-05-20$18.63$48.570——
2021-05-19$18.63$48.570——
2021-05-18$18.63$48.570——
2021-05-17$18.63$48.572,000——
2021-05-14$18.63$48.570——
2021-05-13$18.63$48.572,100——
2021-05-12$18.50$48.234,200——
2021-05-11$19.50$50.83800——
2021-05-10$19.05$49.66100——
2021-05-07$19.05$49.660——
2021-05-06$19.05$49.661,200——
2021-05-05$19.50$50.830——
2021-05-04$19.50$50.831,100——
2021-05-03$19.50$50.831,900——
2021-04-30$18.99$49.510——
2021-04-29$18.99$49.51200——
2021-04-28$19.08$49.74200——
2021-04-27$18.57$48.412,600——
2021-04-26$19.00$49.53700——
2021-04-23$19.50$50.831,000——
2021-04-22$19.70$51.36200——
2021-04-21$19.75$51.49300——
2021-04-20$19.50$50.83200——
2021-04-19$18.50$48.230——
2021-04-16$18.50$48.231,600——
2021-04-15$19.50$50.833,600——
2021-04-14$19.50$50.837,000——
2021-04-13$20.00$51.562,800——
2021-04-12$20.00$51.564,300——
2021-04-09$20.60$53.11900——
2021-04-08$20.00$51.561,500——
2021-04-07$19.50$50.282,400——
2021-04-06$19.50$50.284,300——
2021-04-05$19.19$49.48400——
2021-04-01$19.19$49.48600——
2021-03-31$18.73$48.29200——
2021-03-30$18.00$46.419,000——
2021-03-29$17.54$45.22200——
2021-03-26$17.50$45.12100——
2021-03-25$17.10$44.090——
2021-03-24$17.10$44.09100——
2021-03-23$17.00$43.836,200——
2021-03-22$17.50$45.12400——
2021-03-19$17.25$44.47200——
2021-03-18$17.00$43.832,700——
2021-03-17$16.70$43.06600——
2021-03-16$17.20$44.35200——
2021-03-15$18.35$47.31600——
2021-03-12$17.16$44.24900——
2021-03-11$18.55$47.831,200——
2021-03-10$17.35$44.73800——
2021-03-09$17.35$44.7316,300——
2021-03-08$16.88$43.521,500——
2021-03-05$17.00$43.83800——
2021-03-04$16.50$42.540——
2021-03-03$16.50$42.54500——
2021-03-02$16.50$42.5412,000——
2021-03-01$16.50$42.54300——
2021-02-26$16.50$42.540——
2021-02-25$16.50$42.541,100——
2021-02-24$16.55$42.67800——
2021-02-23$15.50$39.961,600——
2021-02-22$15.50$39.964,200——
2021-02-19$16.25$41.900——
2021-02-18$16.25$41.900——
2021-02-17$16.25$41.901,900——
2021-02-16$16.00$41.25200——
2021-02-12$16.55$42.673,200——
2021-02-11$15.20$39.192,400——
2021-02-10$15.96$41.152,200——
2021-02-09$15.38$39.650——
2021-02-08$15.38$39.65200——
2021-02-05$15.50$39.960——
2021-02-04$15.50$39.961,700——
2021-02-03$15.00$38.67200——
2021-02-02$14.75$38.03900——
2021-02-01$15.00$38.673,400——
2021-01-29$15.30$39.450——
2021-01-28$15.30$39.45300——
2021-01-27$15.20$39.19200——
2021-01-26$14.80$38.160——
2021-01-25$14.80$38.160——
2021-01-22$14.80$38.16200——
2021-01-21$14.80$38.16200——
2021-01-20$14.80$38.161,800——
2021-01-19$15.00$38.67700——
2021-01-15$15.13$39.010——
2021-01-14$15.13$39.01700——
2021-01-13$15.00$38.670——
2021-01-12$15.00$38.67800——
2021-01-11$14.95$38.541,100——
2021-01-08$14.75$38.03300——
2021-01-07$14.85$38.290——
2021-01-06$14.85$38.291,800——
2021-01-05$14.50$37.381,300——
2021-01-04$14.80$38.16100——