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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$18.00$52.76400——
2023-12-28$18.00$52.760——
2023-12-27$18.00$52.76100——
2023-12-26$18.00$52.760——
2023-12-22$18.00$52.760——
2023-12-21$18.00$52.76800——
2023-12-20$17.40$51.00800——
2023-12-19$17.00$49.831,800——
2023-12-18$17.00$49.83300——
2023-12-15$18.00$52.76400——
2023-12-14$17.24$50.53500——
2023-12-13$17.00$49.83900——
2023-12-12$17.00$49.83200——
2023-12-11$17.00$49.83100——
2023-12-08$16.61$48.681,900——
2023-12-07$17.53$51.383,400——
2023-12-06$18.00$52.760——
2023-12-05$18.00$52.76100——
2023-12-04$17.75$52.022,100——
2023-12-01$17.55$51.440——
2023-11-30$17.55$51.44900——
2023-11-29$17.55$51.44500——
2023-11-28$17.50$51.29700——
2023-11-27$17.60$51.58500——
2023-11-24$17.50$51.290——
2023-11-22$17.50$51.293,100——
2023-11-21$17.60$51.580——
2023-11-20$17.60$51.58100——
2023-11-17$17.90$52.460——
2023-11-16$17.90$52.460——
2023-11-15$17.90$52.46100——
2023-11-14$18.00$52.761,100——
2023-11-13$17.50$51.29700——
2023-11-10$18.20$53.340——
2023-11-09$18.20$53.340——
2023-11-08$18.20$53.341,900——
2023-11-07$18.29$53.61100——
2023-11-06$18.29$53.61100——
2023-11-03$18.10$53.051,700——
2023-11-02$18.00$52.761,600——
2023-11-01$18.00$52.761,800——
2023-10-31$17.00$49.83400——
2023-10-30$16.90$49.534,700——
2023-10-27$16.05$47.04100——
2023-10-26$16.00$46.90300——
2023-10-25$15.72$46.070——
2023-10-24$15.72$46.07200——
2023-10-23$15.80$46.312,300——
2023-10-20$15.74$46.13200——
2023-10-19$15.71$46.05100——
2023-10-18$15.64$45.84500——
2023-10-17$15.75$46.161,300——
2023-10-16$15.84$46.43100——
2023-10-13$16.00$46.900——
2023-10-12$16.00$46.900——
2023-10-11$16.00$46.222,200——
2023-10-10$15.82$45.701,000——
2023-10-09$16.45$47.52200——
2023-10-06$16.07$46.420——
2023-10-05$16.07$46.420——
2023-10-04$16.07$46.42100——
2023-10-03$16.07$46.42400——
2023-10-02$16.24$46.910——
2023-09-29$16.24$46.911,200——
2023-09-28$16.18$46.74400——
2023-09-27$16.46$47.55400——
2023-09-26$16.15$46.655,100——
2023-09-25$16.63$48.041,000——
2023-09-22$17.00$49.110——
2023-09-21$17.00$49.110——
2023-09-20$17.00$49.11100——
2023-09-19$17.00$49.114,200——
2023-09-18$16.89$48.790——
2023-09-15$16.89$48.79800——
2023-09-14$16.89$48.790——
2023-09-13$16.89$48.791,200——
2023-09-12$16.55$47.811,800——
2023-09-11$16.89$48.79300——
2023-09-08$16.75$48.39500——
2023-09-07$16.71$48.271,200——
2023-09-06$16.26$46.973,400——
2023-09-05$16.33$47.17600——
2023-09-01$16.40$47.38200——
2023-08-31$16.40$47.38200——
2023-08-30$16.32$47.150——
2023-08-29$16.32$47.151,100——
2023-08-28$17.00$49.110——
2023-08-25$17.00$49.110——
2023-08-24$17.00$49.11200——
2023-08-23$16.73$48.33800——
2023-08-22$16.80$48.531,000——
2023-08-21$16.99$49.081,200——
2023-08-18$16.86$48.714,100——
2023-08-17$17.05$49.259,900——
2023-08-16$17.99$51.971,600——
2023-08-15$17.99$51.971,900——
2023-08-14$17.30$49.982,300——
2023-08-11$18.50$53.44100——
2023-08-10$18.50$53.441,300——
2023-08-09$17.99$51.97300——
2023-08-08$17.75$51.28700——
2023-08-07$17.04$49.23300——
2023-08-04$17.54$50.676,800——
2023-08-03$17.95$51.85500——
2023-08-02$17.93$51.80100——
2023-08-01$17.93$51.808,900——
2023-07-31$18.49$53.411,300——
2023-07-28$18.50$53.441,300——
2023-07-27$18.25$52.720——
2023-07-26$18.25$52.72300——
2023-07-25$18.00$52.000——
2023-07-24$18.00$52.000——
2023-07-21$18.00$52.002,900——
2023-07-20$18.50$53.44300——
2023-07-19$19.00$54.893,800——
2023-07-18$18.21$52.611,000——
2023-07-17$18.01$52.030——
2023-07-14$18.01$52.030——
2023-07-13$18.01$52.030——
2023-07-12$18.01$51.36700——
2023-07-11$18.00$51.33200——
2023-07-10$18.00$51.332,300——
2023-07-07$18.49$52.73100——
2023-07-06$18.00$51.332,900——
2023-07-05$17.90$51.050——
2023-07-03$17.90$51.05200——
2023-06-30$18.50$52.761,100——
2023-06-29$18.00$51.332,400——
2023-06-28$18.00$51.332,200——
2023-06-27$18.50$52.76100——
2023-06-26$18.50$52.761,300——
2023-06-23$18.75$53.47200——
2023-06-22$18.50$52.761,200——
2023-06-21$18.25$52.050——
2023-06-20$18.25$52.05500——
2023-06-16$18.25$52.054,700——
2023-06-15$18.50$52.760——
2023-06-14$18.50$52.760——
2023-06-13$18.50$52.763,200——
2023-06-12$18.25$52.050——
2023-06-09$18.25$52.05100——
2023-06-08$18.25$52.05100——
2023-06-07$18.25$52.050——
2023-06-06$18.25$52.050——
2023-06-05$18.25$52.05500——
2023-06-02$17.80$50.76500——
2023-06-01$17.80$50.76200——
2023-05-31$17.20$49.050——
2023-05-30$17.20$49.051,700——
2023-05-26$17.70$50.481,000——
2023-05-25$18.00$51.333,700——
2023-05-24$18.65$53.19100——
2023-05-23$18.00$51.330——
2023-05-22$18.00$51.339,600——
2023-05-19$18.00$51.334,400——
2023-05-18$18.00$51.332,800——
2023-05-17$17.84$50.88200——
2023-05-16$18.00$51.33600——
2023-05-15$17.82$50.825,100——
2023-05-12$18.50$52.76700——
2023-05-11$18.60$53.05700——
2023-05-10$18.50$52.760——
2023-05-09$18.50$52.760——
2023-05-08$18.50$52.76900——
2023-05-05$19.75$56.33600——
2023-05-04$18.50$52.761,700——
2023-05-03$19.00$54.19100——
2023-05-02$19.00$54.19400——
2023-05-01$18.51$52.792,500——
2023-04-28$19.50$55.61200——
2023-04-27$19.49$55.58500——
2023-04-26$18.80$53.621,500——
2023-04-25$18.15$51.762,100——
2023-04-24$18.50$52.762,500——
2023-04-21$19.50$55.61300——
2023-04-20$18.75$53.47500——
2023-04-19$19.00$54.190——
2023-04-18$19.00$54.19100——
2023-04-17$19.00$54.19200——
2023-04-14$18.28$52.13800——
2023-04-13$19.50$55.610——
2023-04-12$19.50$54.96200——
2023-04-11$19.00$53.55600——
2023-04-10$19.50$54.960——
2023-04-06$19.50$54.96100——
2023-04-05$19.49$54.930——
2023-04-04$19.49$54.931,200——
2023-04-03$18.96$53.43100——
2023-03-31$18.96$53.432,100——
2023-03-30$19.50$54.96200——
2023-03-29$19.00$53.550——
2023-03-28$19.00$53.55200——
2023-03-27$19.00$53.550——
2023-03-24$19.00$53.556,900——
2023-03-23$19.50$54.96100——
2023-03-22$19.50$54.96600——
2023-03-21$19.49$54.93500——
2023-03-20$18.40$51.861,400——
2023-03-17$19.50$54.96600——
2023-03-16$19.95$56.22100——
2023-03-15$19.00$53.551,100——
2023-03-14$20.50$57.77400——
2023-03-13$19.35$54.531,400——
2023-03-10$21.00$59.180——
2023-03-09$21.00$59.18100——
2023-03-08$21.00$59.18200——
2023-03-07$20.50$57.77300——
2023-03-06$20.50$57.77500——
2023-03-03$20.50$57.771,000——
2023-03-02$20.00$56.37300——
2023-03-01$19.75$55.66500——
2023-02-28$20.50$57.770——
2023-02-27$20.50$57.771,300——
2023-02-24$20.00$56.370——
2023-02-23$20.00$56.370——
2023-02-22$20.00$56.370——
2023-02-21$20.00$56.37400——
2023-02-17$20.00$56.371,000——
2023-02-16$20.30$57.210——
2023-02-15$20.30$57.210——
2023-02-14$20.30$57.211,000——
2023-02-13$19.57$55.151,600——
2023-02-10$20.55$57.923,200——
2023-02-09$21.50$60.590——
2023-02-08$21.50$60.590——
2023-02-07$21.50$60.590——
2023-02-06$21.50$60.591,200——
2023-02-03$21.75$61.30800——
2023-02-02$21.57$60.79700——
2023-02-01$22.25$62.714,600——
2023-01-31$21.00$59.18200——
2023-01-30$21.50$60.59800——
2023-01-27$21.50$60.59200——
2023-01-26$20.00$56.37700——
2023-01-25$22.50$63.41600——
2023-01-24$20.45$57.631,300——
2023-01-23$19.54$55.074,100——
2023-01-20$19.00$53.55100——
2023-01-19$18.75$52.840——
2023-01-18$18.75$52.849,300——
2023-01-17$20.00$56.37800——
2023-01-13$22.25$62.710——
2023-01-12$22.25$62.710——
2023-01-11$22.25$62.06200——
2023-01-10$19.75$55.092,200——
2023-01-09$21.50$59.97400——
2023-01-06$21.00$58.572,400——
2023-01-05$19.55$54.532,700——
2023-01-04$19.50$54.392,100——
2023-01-03$19.50$54.39800——