OTC Markets OTCID
USD
Community Bankers' Corporation (CTYP)
10.79
-0.01
(-0.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.30
10.79
10.30
10.79
10.79
700
Oct 29, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 28, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 27, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 26, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 23, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 22, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 21, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 20, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 19, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 16, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 15, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 14, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 13, 2026
10.60
10.80
10.60
10.80
10.80
2,100
Oct 12, 2026
10.33
10.33
10.33
10.33
10.33
-
Oct 9, 2026
10.33
10.33
10.33
10.33
10.33
300
Oct 8, 2026
10.40
10.40
10.30
10.40
10.40
400
Oct 7, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 6, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 5, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 2, 2026
11.00
11.00
11.00
11.00
11.00
-
Oct 1, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 30, 2026
10.40
11.00
10.40
11.00
11.00
400
Sep 29, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 28, 2026
10.50
10.50
10.50
10.50
10.50
200
Sep 25, 2026
10.80
10.80
10.80
10.80
10.80
-
Sep 24, 2026
10.80
10.80
10.80
10.80
10.80
-
Sep 23, 2026
10.80
10.80
10.80
10.80
10.80
-
Sep 22, 2026
10.40
10.80
10.40
10.80
10.80
800
Sep 21, 2026
10.60
10.60
10.60
10.60
10.60
-
Sep 18, 2026
10.60
10.60
10.60
10.60
10.60
-
Sep 17, 2026
10.60
10.60
10.60
10.60
10.60
-
Sep 16, 2026
10.53
10.60
10.50
10.60
10.60
800
Sep 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.54
10.54
10.54
10.54
10.54
300
Sep 14, 2026
10.60
10.60
10.60
10.60
10.56
-
Sep 11, 2026
10.60
10.60
10.60
10.60
10.56
-
Sep 10, 2026
10.60
10.60
10.60
10.60
10.56
200
Sep 9, 2026
10.55
10.55
10.55
10.55
10.51
1,400
Sep 8, 2026
10.75
10.99
10.64
10.99
10.95
2,200
Sep 4, 2026
11.00
11.00
11.00
11.00
10.96
200
Sep 3, 2026
10.80
10.80
10.80
10.80
10.76
-
Sep 2, 2026
10.80
10.80
10.80
10.80
10.76
-
Sep 1, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 31, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 28, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 27, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 26, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 25, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 24, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 21, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 20, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 19, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 18, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 17, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 14, 2026
10.80
10.80
10.80
10.80
10.76
-
Aug 13, 2026
10.80
10.80
10.80
10.80
10.76
1,000
Aug 12, 2026
11.25
11.25
10.75
10.75
10.71
1,100
Aug 11, 2026
10.70
10.70
10.70
10.70
10.66
1,100
Aug 10, 2026
10.63
10.63
10.63
10.63
10.59
-
Aug 7, 2026
11.00
11.00
10.63
10.63
10.59
500
Aug 6, 2026
10.93
11.31
10.63
10.63
10.59
2,500
Aug 5, 2026
10.51
10.51
10.51
10.51
10.47
-
Aug 4, 2026
10.51
10.51
10.51
10.51
10.47
-
Aug 3, 2026
10.51
10.51
10.51
10.51
10.47
-
Jul 31, 2026
10.51
10.51
10.51
10.51
10.47
-
Jul 30, 2026
10.51
10.51
10.51
10.51
10.47
400
Jul 29, 2026
10.52
10.52
10.52
10.52
10.48
-
Jul 28, 2026
10.49
11.00
10.49
10.52
10.48
2,500
Jul 27, 2026
10.07
10.07
10.07
10.07
10.03
-
Jul 24, 2026
10.07
10.07
10.07
10.07
10.03
100
Jul 23, 2026
10.00
10.00
10.00
10.00
9.96
-
Jul 22, 2026
10.00
10.00
10.00
10.00
9.96
-
Jul 21, 2026
10.00
10.00
10.00
10.00
9.96
-
Jul 20, 2026
10.00
10.00
10.00
10.00
9.96
-
Jul 17, 2026
10.06
10.06
10.00
10.00
9.96
600
Jul 16, 2026
10.06
10.06
10.06
10.06
10.02
-
Jul 15, 2026
10.06
10.06
10.06
10.06
10.02
-
Jul 14, 2026
10.21
10.21
10.06
10.06
10.02
1,300
Jul 13, 2026
10.95
10.95
10.95
10.95
10.91
-
Jul 10, 2026
10.95
10.95
10.95
10.95
10.91
-
Jul 9, 2026
10.95
10.95
10.95
10.95
10.91
300
Jul 8, 2026
10.50
10.50
10.50
10.50
10.46
-
Jul 7, 2026
10.50
10.50
10.50
10.50
10.46
-
Jul 6, 2026
10.50
10.50
10.50
10.50
10.46
-
Jul 2, 2026
10.50
10.50
10.50
10.50
10.46
600
Jul 1, 2026
10.50
10.50
10.50
10.50
10.46
200
Jun 30, 2026
10.90
10.90
10.90
10.90
10.86
-
Jun 29, 2026
10.90
10.90
10.90
10.90
10.86
-
Jun 26, 2026
10.90
10.90
10.90
10.90
10.86
-
Jun 25, 2026
10.88
11.00
10.41
10.90
10.86
1,100
Jun 24, 2026
11.00
11.00
11.00
11.00
10.96
-
Jun 23, 2026
11.21
11.30
10.42
11.00
10.96
3,400
Jun 22, 2026
11.50
11.50
11.50
11.50
11.46
400
Jun 18, 2026
8.80
12.18
8.35
11.50
11.46
7,700
Jun 17, 2026
9.00
9.00
9.00
9.00
8.97
-
Jun 16, 2026
9.00
9.00
9.00
9.00
8.97
3,500
Jun 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
9.00
9.00
9.00
9.00
8.97
-
Jun 12, 2026
9.00
9.00
8.98
9.00
8.93
1,100
Jun 11, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 10, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 9, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 8, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 5, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 4, 2026
9.00
9.00
9.00
9.00
8.93
-
Jun 3, 2026
9.00
9.00
9.00
9.00
8.93
1,100
Jun 2, 2026
9.12
9.12
9.12
9.12
9.05
100
Jun 1, 2026
8.77
8.77
8.77
8.77
8.70
-
May 29, 2026
8.91
8.91
8.77
8.77
8.70
500
May 28, 2026
8.91
8.91
8.91
8.91
8.84
-
May 27, 2026
8.91
8.91
8.91
8.91
8.84
-
May 26, 2026
8.91
8.91
8.91
8.91
8.84
200
May 22, 2026
8.50
8.50
8.50
8.50
8.43
200
May 21, 2026
8.30
8.42
8.30
8.30
8.23
400
May 20, 2026
8.50
8.50
8.30
8.30
8.23
800
May 19, 2026
8.50
8.50
8.50
8.50
8.43
100
May 18, 2026
8.60
8.70
8.60
8.67
8.60
700
May 15, 2026
8.44
8.44
8.44
8.44
8.37
-
May 14, 2026
8.44
8.44
8.44
8.44
8.37
-
May 13, 2026
8.44
8.44
8.44
8.44
8.37
-
May 12, 2026
8.44
8.44
8.44
8.44
8.37
-
May 11, 2026
8.70
8.70
8.44
8.44
8.37
900
May 8, 2026
8.70
8.70
8.70
8.70
8.63
100
May 7, 2026
8.50
8.50
8.50
8.50
8.43
-
May 6, 2026
8.50
8.50
8.50
8.50
8.43
-
May 5, 2026
8.50
8.50
8.50
8.50
8.43
-
May 4, 2026
8.50
8.50
8.50
8.50
8.43
-
May 1, 2026
8.50
8.50
8.50
8.50
8.43
-
Apr 30, 2026
8.50
8.50
8.50
8.50
8.43
100
Apr 29, 2026
8.00
8.00
8.00
8.00
7.93
-
Apr 28, 2026
8.00
8.00
8.00
8.00
7.93
-
Apr 27, 2026
8.00
8.00
8.00
8.00
7.93
-
Apr 24, 2026
8.00
8.00
8.00
8.00
7.93
-
Apr 23, 2026
8.25
8.25
8.00
8.00
7.93
600
Apr 22, 2026
8.35
8.35
8.35
8.35
8.28
-
Apr 21, 2026
8.35
8.35
8.35
8.35
8.28
100
Apr 20, 2026
7.97
7.97
7.97
7.97
7.90
-
Apr 17, 2026
7.97
7.97
7.97
7.97
7.90
-
Apr 16, 2026
7.97
7.97
7.97
7.97
7.90
200
Apr 15, 2026
7.90
7.95
7.90
7.95
7.88
8,900
Apr 14, 2026
7.95
7.95
7.95
7.95
7.88
-
Apr 13, 2026
7.95
7.95
7.95
7.95
7.88
-
Apr 10, 2026
7.95
7.95
7.95
7.95
7.88
100
Apr 9, 2026
7.77
7.77
7.77
7.77
7.71
-
Apr 8, 2026
7.77
7.77
7.77
7.77
7.71
100
Apr 7, 2026
7.51
7.51
7.51
7.51
7.45
-
Apr 6, 2026
7.51
7.51
7.51
7.51
7.45
-
Apr 2, 2026
7.51
7.51
7.51
7.51
7.45
-
Apr 1, 2026
7.51
7.51
7.51
7.51
7.45
-
Mar 31, 2026
7.51
7.51
7.51
7.51
7.45
-
Mar 30, 2026
7.51
7.51
7.51
7.51
7.45
-
Mar 27, 2026
7.51
7.51
7.51
7.51
7.45
-
Mar 26, 2026
7.51
7.51
7.51
7.51
7.45
300
Mar 25, 2026
7.75
7.79
7.50
7.50
7.44
900
Mar 24, 2026
7.94
7.95
7.94
7.95
7.88
800
Mar 23, 2026
7.94
7.94
7.94
7.94
7.87
-
Mar 20, 2026
7.94
7.94
7.94
7.94
7.87
-
Mar 19, 2026
7.94
7.94
7.94
7.94
7.87
300
Mar 18, 2026
7.79
7.79
7.79
7.79
7.73
-
Mar 17, 2026
7.79
7.79
7.79
7.79
7.73
-
Mar 16, 2026
7.79
7.79
7.79
7.79
7.73
-
Mar 13, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
7.79
7.79
7.79
7.79
7.73
-
Mar 12, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 11, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 10, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 9, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 6, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 5, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 4, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 3, 2026
7.79
7.79
7.79
7.79
7.69
-
Mar 2, 2026
7.79
7.79
7.79
7.79
7.69
-
Feb 27, 2026
7.79
7.79
7.79
7.79
7.69
-
Feb 26, 2026
7.85
7.86
7.75
7.79
7.69
1,000
Feb 25, 2026
7.95
7.95
7.95
7.95
7.84
-
Feb 24, 2026
7.95
7.95
7.95
7.95
7.84
-
Feb 23, 2026
7.95
7.95
7.95
7.95
7.84
1,100
Feb 20, 2026
7.90
7.90
7.90
7.90
7.79
-
Feb 19, 2026
7.90
7.90
7.90
7.90
7.79
-
Feb 18, 2026
7.90
7.90
7.90
7.90
7.79
-
Feb 17, 2026
7.90
7.91
7.90
7.90
7.79
700
Feb 13, 2026
7.60
7.60
7.60
7.60
7.50
100
Feb 12, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 11, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 10, 2026
7.50
7.50
7.50
7.50
7.40
-
Feb 9, 2026
7.50
7.50
7.50
7.50
7.40
800
Feb 6, 2026
7.25
7.25
7.25
7.25
7.15
-
Feb 5, 2026
7.25
7.25
7.25
7.25
7.15
-
Feb 4, 2026
7.25
7.25
7.25
7.25
7.15
-
Feb 3, 2026
7.25
7.25
7.25
7.25
7.15
-
Feb 2, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 30, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 29, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 28, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 27, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 26, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 23, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 22, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 21, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 20, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 16, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 15, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 14, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 13, 2026
7.25
7.25
7.25
7.25
7.15
-
Jan 12, 2026
7.20
7.25
7.20
7.25
7.15
300
Jan 9, 2026
7.20
7.20
7.15
7.15
7.05
1,000
Jan 8, 2026
7.20
7.20
7.20
7.20
7.10
-
Jan 7, 2026
7.20
7.20
7.20
7.20
7.10
-
Jan 6, 2026
7.20
7.20
7.20
7.20
7.10
-
Jan 5, 2026
7.20
7.21
7.20
7.20
7.10
800
Jan 2, 2026
7.95
7.95
7.95
7.95
7.84
-
Dec 31, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 30, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 29, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 26, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 24, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 23, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 22, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 19, 2025
7.95
7.95
7.95
7.95
7.84
-
Dec 18, 2025
7.95
7.95
7.95
7.95
7.84
300
Dec 17, 2025
7.69
7.69
7.69
7.69
7.59
-
Dec 16, 2025
7.69
7.69
7.69
7.69
7.59
-
Dec 15, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7.80
7.80
7.69
7.69
7.59
700
Dec 12, 2025
7.25
7.84
6.80
6.80
6.67
2,400
Dec 11, 2025
6.76
6.76
6.76
6.76
6.63
-
Dec 10, 2025
7.00
7.00
6.76
6.76
6.63
600
Dec 9, 2025
7.00
7.00
7.00
7.00
6.87
-
Dec 8, 2025
7.00
7.00
7.00
7.00
6.87
-
Dec 5, 2025
7.00
7.00
6.55
7.00
6.87
400
Dec 4, 2025
6.60
6.60
6.60
6.60
6.47
-
Dec 3, 2025
6.65
6.65
6.60
6.60
6.47
600
Dec 2, 2025
6.95
6.95
6.95
6.95
6.82
-
Dec 1, 2025
6.95
6.95
6.95
6.95
6.82
-
Nov 28, 2025
6.95
6.95
6.95
6.95
6.82
-
Nov 26, 2025
6.95
6.95
6.95
6.95
6.82
-
Nov 25, 2025
7.00
7.00
6.94
6.95
6.82
700
Nov 24, 2025
6.50
6.50
6.50
6.50
6.38
-
Nov 21, 2025
6.70
7.90
6.50
6.50
6.38
26,500
Nov 20, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 19, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 18, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 17, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 14, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 13, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 12, 2025
6.61
6.61
6.61
6.61
6.48
-
Nov 11, 2025
6.50
6.61
6.41
6.61
6.48
1,200
Nov 10, 2025
6.07
6.07
6.07
6.07
5.95
-
Nov 7, 2025
6.07
6.07
6.07
6.07
5.95
-
Nov 6, 2025
6.07
6.07
6.07
6.07
5.95
-
Nov 5, 2025
6.07
6.07
6.07
6.07
5.95
-
Nov 4, 2025
6.25
6.25
6.07
6.07
5.95
600
Nov 3, 2025
6.25
6.25
6.25
6.25
6.13
-
Oct 31, 2025
6.25
6.25
6.25
6.25
6.13
-
