Community Bancorp. Stock Price History
NASDAQ: CMTVFinanceMajor BanksUSD
43.20-0.70 (-1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMTV price history at a glance
The price history for Community Bancorp. (CMTV) on this page begins on February 1, 1999, when the stock closed at $10.77; it most recently closed at $43.20 on October 5, 2026. The highest price in this record is $43.95, reached on October 5, 2026; the latest close is 1.7% below that peak. Across the 26 complete calendar years in the table, CMTV finished higher in 14 and lower in 12. Its best year was 2025 (+49.5%) and its worst was 2008 (-37.9%).
Over roughly 28 years the share price changed +301.1%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, CMTV has gained 91.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $43.95
- Date of high
- Oct 5, 2026
- Low since 1999
- $6.80
- Date of low
- Nov 2, 2009
- 52-week high
- $43.95
- 52-week low
- $22.40
- Last close
- $43.20
CMTV returns
1 week
+3.35%
1 month
+4.93%
3 months
+12.56%
6 months
+24.57%
Year to date
+73.56%
1 year
+91.83%
3 years
+170.00%
5 years
+126.18%
CMTV price return, excluding dividends.
CMTV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.20 | +73.56% |
| 2025 | 24.89 | +49.49% |
| 2024 | 16.65 | -7.50% |
| 2023 | 18.00 | -7.69% |
| 2022 | 19.50 | -5.34% |
| 2021 | 20.60 | +38.72% |
| 2020 | 14.85 | -8.90% |
| 2019 | 16.30 | -1.21% |
| 2018 | 16.50 | -10.81% |
| 2017 | 18.50 | +19.35% |
| 2016 | 15.50 | +8.77% |
| 2015 | 14.25 | -1.72% |
| 2014 | 14.50 | +9.43% |
| 2013 | 13.25 | +21.00% |
| 2012 | 10.95 | +15.26% |
| 2011 | 9.50 | +14.46% |
| 2010 | 8.30 | -3.49% |
| 2009 | 8.60 | -4.44% |
| 2008 | 9.00 | -37.93% |
| 2007 | 14.50 | +14.91% |
| 2006 | 12.62 | -17.19% |
| 2005 | 15.24 | -9.86% |
| 2004 | 16.90 | +9.23% |
| 2003 | 15.48 | +10.08% |
| 2002 | 14.06 | +8.77% |
| 2001 | 12.93 | +32.56% |
| 2000 | 9.75 | +28.36% |
| 1999* | 7.60 | -29.47% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CMTV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.83 | 43.83 | 42.26 | 43.20 | -1.59% | |
| 42.54 | 43.95 | 42.54 | 43.90 | +4.13% | |
| 42.48 | 42.97 | 41.93 | 42.16 | -1.33% | |
| 42.15 | 42.73 | 41.96 | 42.73 | +1.59% | |
| 42.19 | 42.35 | 41.83 | 42.06 | +0.62% | |
| 42.30 | 42.55 | 41.51 | 41.80 | -1.21% | |
| 40.98 | 42.42 | 40.93 | 42.31 | +2.47% | |
| 41.53 | 41.80 | 40.99 | 41.29 | -0.10% | |
| 41.74 | 41.74 | 40.65 | 41.33 | -0.22% | |
| 40.72 | 41.68 | 40.54 | 41.42 | +1.47% | |
| 40.46 | 41.05 | 40.20 | 40.82 | +0.86% | |
| 39.56 | 40.69 | 39.52 | 40.47 | +3.24% | |
| 39.85 | 39.85 | 39.00 | 39.20 | -2.63% | |
| 40.40 | 40.40 | 39.29 | 40.26 | +0.27% | |
| 41.41 | 41.99 | 39.88 | 40.15 | -3.81% | |
| 41.35 | 41.98 | 40.38 | 41.74 | +0.36% | |
| 41.05 | 41.72 | 40.80 | 41.59 | +1.61% | |
| 41.38 | 41.75 | 40.85 | 40.93 | -1.56% | |
| 40.31 | 41.60 | 40.31 | 41.58 | +2.39% | |
| 41.67 | 41.67 | 40.00 | 40.61 | +0.30% | |
| 40.64 | 41.21 | 40.02 | 40.49 | -0.05% | |
| 41.10 | 41.42 | 39.59 | 40.51 | -1.60% | |
| 40.27 | 41.94 | 39.70 | 41.17 | +0.86% | |
| 42.21 | 42.21 | 39.08 | 40.82 | +2.15% | |
| 41.16 | 41.80 | 39.74 | 39.96 | -3.20% | |
| 41.10 | 42.00 | 40.73 | 41.28 | +0.27% | |
| 40.22 | 41.48 | 40.15 | 41.17 | +2.36% | |
| 40.63 | 40.63 | 39.10 | 40.22 | -0.64% | |
| 39.00 | 40.52 | 39.00 | 40.48 | -1.08% | |
| 40.60 | 41.04 | 39.66 | 40.92 | +2.33% | |
| 40.76 | 40.76 | 39.20 | 39.99 | -0.89% | |
| 39.85 | 41.12 | 39.85 | 40.35 | -1.01% | |
| 40.28 | 40.76 | 39.71 | 40.76 | +1.07% | |
| 41.10 | 41.56 | 40.25 | 40.33 | -2.16% | |
| 41.26 | 42.48 | 40.49 | 41.22 | +0.02% | |
| 40.58 | 41.60 | 39.90 | 41.21 | +1.55% | |
| 42.20 | 42.67 | 40.25 | 40.58 | -3.84% | |
| 41.73 | 42.20 | 40.83 | 42.20 | +3.30% | |
| 41.70 | 42.00 | 40.67 | 40.85 | -2.58% | |
| 41.08 | 42.00 | 39.75 | 41.93 | +2.95% | |
| 39.60 | 43.76 | 39.60 | 40.73 | +2.85% | |
| 40.70 | 41.49 | 38.74 | 39.60 | -2.92% | |
| 39.54 | 40.79 | 39.54 | 40.79 | +2.75% | |
| 39.70 | 39.76 | 38.60 | 39.70 | -0.38% | |
| 40.06 | 40.55 | 39.53 | 39.85 | -0.47% | |
| 40.60 | 40.60 | 39.60 | 40.04 | -1.48% | |
| 40.21 | 41.38 | 39.83 | 40.64 | -0.20% | |
| 40.08 | 40.91 | 39.76 | 40.72 | +1.90% | |
| 40.94 | 41.36 | 38.99 | 39.96 | -1.21% | |
| 39.60 | 40.71 | 39.40 | 40.45 | +2.15% | |
| 41.11 | 41.11 | 39.07 | 39.60 | -3.46% | |
| 40.85 | 42.60 | 40.01 | 41.02 | +0.86% | |
| 40.73 | 40.78 | 39.77 | 40.67 | +0.15% | |
| 41.00 | 41.02 | 40.24 | 40.61 | +0.12% | |
| 39.40 | 40.75 | 39.40 | 40.56 | +3.31% | |
| 39.57 | 39.57 | 38.59 | 39.26 | -0.68% | |
| 39.93 | 39.93 | 38.66 | 39.53 | -0.65% | |
| 40.17 | 40.18 | 38.51 | 39.79 | -0.80% | |
| 39.53 | 40.28 | 39.34 | 40.11 | +1.70% | |
| 40.50 | 40.60 | 39.40 | 39.44 | -3.50% | |
| 39.72 | 40.95 | 39.71 | 40.87 | +3.13% | |
| 39.11 | 39.63 | 38.99 | 39.63 | +1.33% | |
| 40.00 | 40.00 | 38.88 | 39.11 | -1.83% | |
| 39.02 | 40.10 | 38.80 | 39.84 | +3.80% | |
| 38.53 | 39.50 | 38.29 | 38.38 | -0.26% | |
| 39.27 | 39.27 | 37.00 | 38.48 | -0.82% | |
| 39.17 | 40.54 | 38.28 | 38.80 | -1.22% | |
| 38.38 | 39.72 | 37.86 | 39.28 | +2.91% | |
| 39.67 | 40.20 | 36.60 | 38.17 | -2.45% | |
| 39.00 | 40.00 | 38.29 | 39.13 | 0.00% | |
| 38.96 | 39.74 | 38.29 | 39.13 | +0.08% | |
| 39.18 | 39.52 | 38.06 | 39.10 | +0.90% | |
| 38.61 | 39.22 | 35.61 | 38.75 | -1.95% | |
| 37.11 | 40.22 | 36.86 | 39.52 | +6.49% | |
| 40.67 | 41.03 | 37.11 | 37.11 | -7.64% | |
| 40.83 | 41.29 | 39.54 | 40.18 | -1.08% | |
| 39.75 | 41.00 | 39.75 | 40.62 | +0.89% | |
| 40.82 | 41.51 | 39.39 | 40.26 | -2.40% | |
| 39.81 | 41.42 | 39.06 | 41.25 | +4.01% | |
| 39.70 | 41.43 | 37.96 | 39.66 | +0.38% | |
| 39.40 | 41.49 | 39.40 | 39.51 | +1.86% | |
| 39.00 | 40.08 | 38.07 | 38.79 | -4.55% | |
| 40.48 | 41.11 | 40.00 | 40.64 | +0.20% | |
| 40.32 | 40.98 | 38.49 | 40.56 | +0.10% | |
| 39.00 | 41.31 | 39.00 | 40.52 | +1.99% | |
| 39.66 | 39.84 | 39.27 | 39.73 | +3.41% | |
| 39.99 | 39.99 | 37.47 | 38.42 | -0.47% | |
| 38.04 | 39.83 | 37.58 | 38.60 | +4.04% | |
| 36.69 | 37.90 | 36.25 | 37.10 | +2.49% | |
| 36.75 | 36.75 | 35.43 | 36.20 | +1.23% | |
| 36.99 | 37.45 | 35.46 | 35.76 | -2.80% | |
| 36.75 | 38.10 | 35.50 | 36.79 | +1.94% | |
| 38.42 | 38.42 | 35.75 | 36.09 | -5.33% | |
| 38.09 | 38.75 | 37.75 | 38.12 | +0.16% | |
| 38.58 | 39.18 | 37.83 | 38.06 | -1.91% | |
| 39.63 | 40.14 | 38.27 | 38.80 | -3.27% | |
| 38.69 | 40.11 | 38.69 | 40.11 | +4.15% | |
| 40.24 | 40.24 | 37.92 | 38.51 | -4.44% | |
| 39.70 | 40.72 | 38.76 | 40.30 | +0.80% | |
| 38.59 | 39.98 | 38.34 | 39.98 | +0.83% | |
| 39.40 | 40.02 | 38.78 | 39.65 | +2.24% | |
| 38.49 | 39.22 | 37.92 | 38.78 | -0.56% | |
| 38.63 | 39.27 | 38.63 | 39.00 | +1.40% | |
| 37.91 | 40.04 | 37.91 | 38.46 | +0.26% | |
| 37.29 | 39.50 | 37.29 | 38.36 | +0.76% | |
| 39.35 | 40.38 | 37.56 | 38.07 | -3.96% | |
| 40.40 | 40.40 | 39.64 | 39.64 | -1.88% | |
| 39.66 | 41.03 | 39.62 | 40.40 | +1.53% | |
| 40.69 | 41.00 | 39.62 | 39.79 | -1.70% | |
| 41.13 | 42.92 | 40.43 | 40.48 | -1.60% | |
| 40.67 | 41.57 | 40.67 | 41.14 | +1.43% | |
| 40.73 | 41.08 | 40.41 | 40.56 | +1.53% | |
| 41.30 | 41.38 | 39.55 | 39.95 | -2.27% | |
| 41.18 | 41.57 | 40.24 | 40.88 | +0.99% | |
| 40.35 | 41.33 | 40.00 | 40.48 | +0.57% | |
| 40.28 | 40.28 | 39.83 | 40.25 | +2.42% | |
| 40.43 | 40.43 | 39.15 | 39.30 | -1.63% | |
| 38.95 | 40.75 | 38.00 | 39.95 | +3.12% | |
| 38.94 | 39.50 | 38.50 | 38.74 | +0.68% | |
| 39.00 | 39.00 | 36.72 | 38.48 | +0.79% | |
| 36.89 | 39.35 | 36.59 | 38.18 | +4.40% | |
| 36.44 | 38.25 | 35.25 | 36.57 | +3.74% | |
| 36.00 | 36.30 | 35.00 | 35.25 | -1.56% | |
| 33.94 | 36.06 | 33.23 | 35.81 | +6.10% | |
| 32.38 | 34.00 | 32.22 | 33.75 | +2.86% | |
| 33.02 | 35.00 | 32.81 | 32.81 | -5.39% | |
| 35.57 | 35.72 | 34.60 | 34.68 | -1.34% | |
| 35.30 | 35.90 | 35.13 | 35.15 | -2.09% | |
| 36.50 | 36.81 | 35.32 | 35.90 | -0.53% | |
| 33.17 | 36.80 | 33.17 | 36.09 | +9.33% | |
| 35.40 | 35.48 | 32.99 | 33.01 | -6.96% | |
| 33.70 | 36.17 | 33.70 | 35.48 | +4.88% | |
| 30.84 | 35.60 | 30.50 | 33.83 | +8.78% | |
| 30.93 | 32.74 | 30.11 | 31.10 | -4.95% | |
| 31.87 | 33.60 | 31.04 | 32.72 | -2.68% | |
| 31.11 | 35.26 | 31.11 | 33.62 | +4.77% | |
| 34.68 | 34.68 | 30.51 | 32.09 | -9.25% | |
| 36.25 | 37.19 | 32.76 | 35.36 | -4.02% | |
| 41.52 | 41.52 | 35.92 | 36.84 | -12.29% | |
| 42.39 | 42.80 | 41.35 | 42.00 | -0.92% | |
| 40.46 | 42.39 | 39.97 | 42.39 | +3.49% | |
| 39.57 | 40.97 | 39.50 | 40.96 | +2.40% | |
| 39.29 | 40.10 | 39.29 | 40.00 | +1.06% | |
| 39.96 | 39.96 | 37.08 | 39.58 | +0.23% | |
| 38.99 | 39.98 | 38.39 | 39.49 | +1.31% | |
| 36.99 | 39.15 | 36.99 | 38.98 | +2.77% | |
| 37.68 | 39.49 | 37.45 | 37.93 | +1.50% | |
| 32.75 | 37.37 | 32.70 | 37.37 | +13.45% | |
| 31.18 | 32.94 | 31.18 | 32.94 | +5.21% | |
| 30.50 | 31.73 | 29.85 | 31.31 | +2.66% | |
| 30.20 | 30.50 | 30.20 | 30.50 | +0.99% | |
| 30.15 | 30.20 | 29.53 | 30.20 | 0.00% | |
| 30.82 | 30.82 | 30.20 | 30.20 | -0.79% | |
| 30.53 | 30.53 | 29.80 | 30.44 | -0.20% | |
| 30.27 | 31.50 | 30.00 | 30.50 | +1.63% | |
| 31.38 | 31.38 | 30.01 | 30.01 | -3.19% | |
| 31.50 | 31.53 | 31.00 | 31.00 | -2.27% | |
| 31.48 | 31.72 | 31.01 | 31.72 | 0.00% | |
| 31.00 | 31.75 | 31.00 | 31.72 | +2.32% | |
| 32.00 | 32.00 | 30.51 | 31.00 | -3.40% | |
| 31.10 | 32.09 | 30.50 | 32.09 | +2.26% | |
| 31.73 | 32.00 | 31.38 | 31.38 | -2.70% | |
| 32.93 | 33.04 | 32.25 | 32.25 | +0.72% | |
| 32.00 | 32.62 | 31.90 | 32.02 | +0.09% | |
| 33.00 | 33.00 | 31.99 | 31.99 | -1.17% | |
| 31.95 | 32.80 | 31.50 | 32.37 | -0.12% | |
| 32.50 | 33.00 | 32.41 | 32.41 | -2.29% | |
| 32.97 | 33.33 | 32.75 | 33.17 | +2.38% | |
| 33.67 | 33.67 | 32.18 | 32.40 | +0.68% | |
| 32.03 | 32.91 | 32.03 | 32.18 | -0.34% | |
| 31.81 | 34.92 | 31.81 | 32.29 | +0.91% | |
| 31.60 | 33.30 | 31.50 | 32.00 | +1.43% | |
| 31.25 | 31.57 | 31.05 | 31.55 | +1.12% | |
| 31.50 | 31.78 | 30.57 | 31.20 | +0.65% | |
| 30.00 | 31.69 | 30.00 | 31.00 | +6.86% | |
| 28.70 | 29.50 | 28.70 | 29.01 | +3.61% | |
| 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | |
| 28.00 | 28.00 | 27.86 | 28.00 | 0.00% | |
| 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | |
| 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | |
| 27.99 | 28.40 | 27.99 | 28.00 | 0.00% | |
| 28.20 | 28.20 | 28.00 | 28.00 | -0.57% | |
| 28.00 | 28.16 | 27.61 | 28.16 | -0.04% | |
| 28.00 | 28.20 | 28.00 | 28.17 | +0.61% | |
| 27.81 | 28.00 | 27.81 | 28.00 | 0.00% | |
| 27.99 | 28.90 | 27.79 | 28.00 | +0.04% | |
| 28.00 | 28.00 | 27.75 | 27.99 | 0.00% | |
| 27.35 | 28.00 | 27.35 | 27.99 | +2.34% | |
| 27.61 | 27.61 | 27.11 | 27.35 | -4.04% | |
| 25.95 | 28.97 | 25.95 | 28.50 | +14.92% | |
| 25.03 | 25.03 | 24.80 | 24.80 | -0.36% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.89 | 24.89 | 24.89 | 24.89 | 0.00% | |
| 24.50 | 24.89 | 24.50 | 24.89 | +2.01% | |
| 24.50 | 24.71 | 24.25 | 24.40 | -1.29% | |
| 24.80 | 24.80 | 24.72 | 24.72 | -0.32% | |
| 24.52 | 24.80 | 24.52 | 24.80 | +1.22% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +1.24% | |
| 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | |
| 23.50 | 24.20 | 23.50 | 24.20 | 0.00% | |
| 24.11 | 24.20 | 24.11 | 24.20 | +0.83% | |
| 24.10 | 24.10 | 24.00 | 24.00 | 0.00% | |
| 23.60 | 24.00 | 23.60 | 24.00 | 0.00% | |
| 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | |
| 23.60 | 24.00 | 23.50 | 24.00 | 0.00% | |
| 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | |
| 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +2.13% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +1.08% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 22.67 | 24.00 | 22.67 | 23.25 | -0.85% | |
| 23.45 | 23.45 | 23.45 | 23.45 | 0.00% | |
| 23.45 | 23.45 | 23.45 | 23.45 | +0.26% | |
| 23.39 | 23.39 | 23.39 | 23.39 | 0.00% | |
| 23.39 | 23.39 | 23.39 | 23.39 | 0.00% | |
| 23.39 | 23.39 | 23.39 | 23.39 | 0.00% | |
| 23.55 | 23.55 | 23.10 | 23.39 | -0.47% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.00 | 23.60 | 22.67 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 23.21 | 23.50 | 23.00 | 23.50 | +1.29% | |
| 24.00 | 25.80 | 22.66 | 23.20 | -1.07% | |
| 23.45 | 23.45 | 23.45 | 23.45 | 0.00% | |
| 23.25 | 23.45 | 22.65 | 23.45 | 0.00% | |
| 23.45 | 23.45 | 23.45 | 23.45 | 0.00% | |
| 23.45 | 23.45 | 23.45 | 23.45 | 0.00% | |
| 23.45 | 23.45 | 23.45 | 23.45 | +0.86% | |
| 23.45 | 23.45 | 23.25 | 23.25 | +0.30% | |
| 23.02 | 23.25 | 23.02 | 23.18 | +0.78% | |
| 22.80 | 23.00 | 22.80 | 23.00 | +1.72% | |
| 22.58 | 22.65 | 22.56 | 22.61 | +0.94% | |
| 22.40 | 22.49 | 22.40 | 22.40 | -0.40% | |
| 22.45 | 22.49 | 22.40 | 22.49 | -0.04% | |
| 22.50 | 22.50 | 22.50 | 22.50 | -0.09% | |
| 22.50 | 22.58 | 22.50 | 22.52 | -0.31% | |
| 22.59 | 22.59 | 22.57 | 22.59 | -0.26% | |
| 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | |
| 22.52 | 22.65 | 22.52 | 22.65 | +0.58% | |
| 22.52 | 22.52 | 22.52 | 22.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMTV chart for longer ranges.