OTC Markets OTCQX - Delayed Quote
USD
Community Bancorp of Santa Maria (CYSM)
18.15
0.00
(0.00%)
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
18.15
18.15
18.15
18.15
18.15
600
Oct 29, 2026
18.15
18.15
18.15
18.15
18.15
-
Oct 28, 2026
18.15
18.15
18.15
18.15
18.15
-
Oct 27, 2026
18.15
18.15
18.15
18.15
18.15
-
Oct 26, 2026
18.20
18.20
18.15
18.15
18.15
500
Oct 23, 2026
18.40
18.40
18.40
18.40
18.40
200
Oct 22, 2026
18.25
18.25
18.25
18.25
18.25
200
Oct 21, 2026
19.05
19.05
18.11
18.49
18.49
11,000
Oct 20, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 19, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 16, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 15, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 14, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 13, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 12, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 9, 2026
18.95
19.10
18.90
19.10
19.10
1,800
Oct 8, 2026
18.95
18.95
18.95
18.95
18.95
-
Oct 7, 2026
19.05
19.05
18.95
18.95
18.95
19,300
Oct 6, 2026
19.11
19.11
19.11
19.11
19.11
200
Oct 5, 2026
19.11
19.11
19.11
19.11
19.11
200
Oct 2, 2026
19.40
19.40
19.40
19.40
19.40
-
Oct 1, 2026
19.40
19.40
19.40
19.40
19.40
-
Sep 30, 2026
19.40
19.40
19.40
19.40
19.40
-
Sep 29, 2026
19.30
19.40
19.11
19.40
19.40
3,200
Sep 28, 2026
19.43
19.43
19.43
19.43
19.43
200
Sep 25, 2026
19.45
19.45
19.45
19.45
19.45
-
Sep 24, 2026
19.45
19.45
19.45
19.45
19.45
-
Sep 23, 2026
19.45
19.45
19.45
19.45
19.45
100
Sep 22, 2026
19.63
19.63
19.55
19.55
19.55
900
Sep 21, 2026
19.55
19.55
19.55
19.55
19.55
-
Sep 18, 2026
19.55
19.55
19.55
19.55
19.55
-
Sep 17, 2026
19.55
19.55
19.55
19.55
19.55
-
Sep 16, 2026
19.55
19.55
19.55
19.55
19.55
1,000
Sep 15, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 14, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 11, 2026
20.00
20.00
20.00
20.00
20.00
100
Sep 10, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 9, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 8, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 4, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 3, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 2, 2026
19.87
19.87
19.87
19.87
19.87
-
Sep 1, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 31, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 28, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 27, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 26, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 25, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 24, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 21, 2026
19.87
19.87
19.87
19.87
19.87
-
Aug 20, 2026
19.87
19.87
19.87
19.87
19.87
400
Aug 19, 2026
20.21
20.21
20.21
20.21
20.21
-
Aug 18, 2026
20.21
20.21
20.21
20.21
20.21
300
Aug 17, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 14, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 13, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 12, 2026
20.20
20.55
20.20
20.55
20.55
200
Aug 11, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 10, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 7, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 6, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 5, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 4, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 3, 2026
20.55
20.55
20.55
20.55
20.55
-
Jul 31, 2026
20.55
20.55
20.55
20.55
20.55
500
Jul 30, 2026
20.65
20.65
20.30
20.30
20.30
1,900
Jul 29, 2026
20.61
20.61
20.61
20.61
20.61
-
Jul 28, 2026
20.61
20.61
20.61
20.61
20.61
-
Jul 27, 2026
20.61
20.61
20.61
20.61
20.61
200
Jul 24, 2026
20.22
20.22
20.22
20.22
20.22
-
Jul 23, 2026
20.65
20.88
20.22
20.22
20.22
5,900
Jul 22, 2026
20.50
22.15
20.50
21.00
21.00
11,400
Jul 21, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 20, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 17, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 16, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 15, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 14, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 13, 2026
22.15
22.15
22.15
22.15
22.15
-
Jul 10, 2026
22.15
22.15
22.15
22.15
22.15
300
Jul 9, 2026
22.20
22.20
22.20
22.20
22.20
500
Jul 8, 2026
22.23
22.23
22.23
22.23
22.23
200
Jul 7, 2026
22.23
22.23
22.23
22.23
22.23
1,600
Jul 6, 2026
22.63
22.63
22.63
22.63
22.63
-
Jul 2, 2026
20.57
22.63
20.57
22.63
22.63
1,400
Jul 1, 2026
20.12
20.19
20.12
20.19
20.19
8,300
Jun 30, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
20.25
20.25
20.25
20.25
20.25
-
Jun 29, 2026
19.51
20.25
19.51
20.25
19.93
3,000
Jun 26, 2026
20.48
20.50
20.48
20.50
20.18
5,200
Jun 25, 2026
20.38
20.38
20.38
20.38
20.06
-
Jun 24, 2026
20.38
20.38
20.38
20.38
20.06
4,900
Jun 23, 2026
20.23
20.23
20.23
20.23
19.91
-
Jun 22, 2026
20.23
20.23
20.23
20.23
19.91
5,000
Jun 18, 2026
19.31
20.00
19.31
20.00
19.68
8,300
Jun 17, 2026
19.28
19.70
19.28
19.70
19.39
200
Jun 16, 2026
19.28
19.94
19.24
19.75
19.44
5,800
Jun 15, 2026
19.51
20.00
19.25
19.95
19.63
17,300
Jun 12, 2026
20.00
20.00
19.60
20.00
19.68
19,600
Jun 11, 2026
20.20
20.24
19.25
20.24
19.92
8,100
Jun 10, 2026
20.25
20.25
20.25
20.25
19.93
5,300
Jun 9, 2026
20.10
20.10
20.10
20.10
19.78
9,600
Jun 8, 2026
20.00
20.00
20.00
20.00
19.68
2,600
Jun 5, 2026
20.00
20.00
20.00
20.00
19.68
-
Jun 4, 2026
20.00
20.00
20.00
20.00
19.68
-
Jun 3, 2026
20.00
20.00
20.00
20.00
19.68
200
Jun 2, 2026
19.06
19.06
18.95
19.00
18.70
2,700
Jun 1, 2026
19.00
19.00
19.00
19.00
18.70
-
May 29, 2026
19.00
19.00
19.00
19.00
18.70
-
May 28, 2026
19.00
19.00
19.00
19.00
18.70
500
May 27, 2026
18.74
18.74
18.73
18.73
18.43
400
May 26, 2026
18.66
18.66
18.65
18.65
18.36
700
May 22, 2026
18.90
18.90
18.74
18.74
18.44
3,500
May 21, 2026
19.29
19.29
19.00
19.00
18.70
5,100
May 20, 2026
19.38
19.38
19.35
19.35
19.04
4,100
May 19, 2026
19.60
19.60
19.40
19.40
19.09
11,000
May 18, 2026
19.66
19.90
19.65
19.75
19.44
12,000
May 15, 2026
20.00
20.00
19.65
20.00
19.68
700
May 14, 2026
20.50
20.50
20.50
20.50
20.18
200
May 13, 2026
19.57
19.57
19.50
19.50
19.19
900
May 12, 2026
19.85
19.85
19.55
19.55
19.24
1,100
May 11, 2026
20.09
20.09
20.09
20.09
19.77
-
May 8, 2026
20.15
20.15
20.09
20.09
19.77
600
May 7, 2026
20.20
20.20
20.20
20.20
19.88
-
May 6, 2026
20.20
20.20
20.20
20.20
19.88
-
May 5, 2026
19.50
20.20
19.50
20.20
19.88
15,100
May 4, 2026
19.99
19.99
19.99
19.99
19.67
-
May 1, 2026
20.03
20.03
19.02
19.99
19.67
2,200
Apr 30, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 29, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 28, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 27, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 24, 2026
20.33
20.33
20.33
20.33
20.01
800
Apr 23, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 22, 2026
20.33
20.33
20.33
20.33
20.01
-
Apr 21, 2026
20.00
20.33
20.00
20.33
20.01
200
Apr 20, 2026
20.23
20.23
20.23
20.23
19.91
-
Apr 17, 2026
20.23
20.23
20.23
20.23
19.91
-
Apr 16, 2026
20.23
20.23
20.23
20.23
19.91
-
Apr 15, 2026
19.00
20.23
19.00
20.23
19.91
200
Apr 14, 2026
20.34
20.34
20.34
20.34
20.02
-
Apr 13, 2026
20.34
20.34
20.34
20.34
20.02
-
Apr 10, 2026
19.90
20.34
18.92
20.34
20.02
2,100
Apr 9, 2026
20.10
20.10
20.10
20.10
19.78
-
Apr 8, 2026
20.10
20.10
20.10
20.10
19.78
-
Apr 7, 2026
20.10
20.10
20.10
20.10
19.78
200
Apr 6, 2026
19.87
20.00
19.87
20.00
19.68
200
Apr 2, 2026
20.11
20.11
20.11
20.11
19.79
-
Apr 1, 2026
20.11
20.11
20.11
20.11
19.79
-
Mar 31, 2026
19.45
20.11
19.45
20.11
19.79
23,800
Mar 30, 2026
19.45
19.45
19.45
19.45
19.14
-
Mar 27, 2026
19.45
19.45
19.45
19.45
19.14
100
Mar 26, 2026
20.00
20.00
19.75
19.75
19.44
9,700
Mar 25, 2026
18.00
18.00
18.00
18.00
17.72
-
Mar 24, 2026
18.00
18.00
18.00
18.00
17.72
300
Mar 23, 2026
18.45
18.45
18.45
18.45
18.16
4,800
Mar 20, 2026
18.00
18.00
18.00
18.00
17.72
-
Mar 19, 2026
18.00
18.00
18.00
18.00
17.72
-
Mar 18, 2026
18.00
18.00
18.00
18.00
17.72
-
Mar 17, 2026
18.00
18.00
18.00
18.00
17.72
100
Mar 16, 2026
18.42
18.42
18.42
18.42
18.13
-
Mar 13, 2026
18.42
18.42
18.42
18.42
18.13
-
Mar 12, 2026
18.42
18.42
18.42
18.42
18.13
-
Mar 11, 2026
18.35
18.42
18.35
18.42
18.13
1,000
Mar 10, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 9, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 6, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 5, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 4, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 3, 2026
18.55
18.55
18.55
18.55
18.26
-
Mar 2, 2026
18.55
18.55
18.55
18.55
18.26
2,300
Feb 27, 2026
18.55
18.55
18.55
18.55
18.26
-
Feb 26, 2026
18.55
18.55
18.55
18.55
18.26
-
Feb 25, 2026
18.55
18.55
18.55
18.55
18.26
-
Feb 24, 2026
18.55
18.55
18.55
18.55
18.26
3,000
Feb 23, 2026
18.58
18.58
18.58
18.58
18.29
-
Feb 20, 2026
18.58
18.58
18.58
18.58
18.29
-
Feb 19, 2026
18.58
18.58
18.58
18.58
18.29
-
Feb 18, 2026
18.58
18.58
18.58
18.58
18.29
100
Feb 17, 2026
18.50
18.50
18.50
18.50
18.21
-
Feb 13, 2026
18.50
18.50
18.50
18.50
18.21
-
Feb 12, 2026
18.50
18.50
18.50
18.50
18.21
-
Feb 11, 2026
18.50
18.50
18.50
18.50
18.21
-
Feb 10, 2026
18.00
18.50
17.75
18.50
18.21
3,400
Feb 9, 2026
18.50
18.50
18.50
18.50
18.21
100
Feb 6, 2026
17.70
17.70
17.70
17.70
17.42
-
Feb 5, 2026
17.70
17.70
17.70
17.70
17.42
-
Feb 4, 2026
17.70
17.70
17.70
17.70
17.42
-
Feb 3, 2026
17.70
17.70
17.70
17.70
17.42
-
Feb 2, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 30, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 29, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 28, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 27, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 26, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 23, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 22, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 21, 2026
17.70
17.70
17.70
17.70
17.42
7,100
Jan 20, 2026
18.00
18.00
18.00
18.00
17.72
-
Jan 16, 2026
18.00
18.00
18.00
18.00
17.72
-
Jan 15, 2026
18.00
18.00
18.00
18.00
17.72
-
Jan 14, 2026
18.00
18.00
18.00
18.00
17.72
-
Jan 13, 2026
18.00
18.00
18.00
18.00
17.72
-
Jan 12, 2026
18.00
18.00
18.00
18.00
17.72
2,000
Jan 9, 2026
18.00
18.00
18.00
18.00
17.72
2,700
Jan 8, 2026
17.97
18.00
17.97
18.00
17.72
700
Jan 7, 2026
17.50
17.50
17.50
17.50
17.22
600
Jan 6, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 5, 2026
17.70
17.70
17.70
17.70
17.42
-
Jan 2, 2026
17.70
17.70
17.70
17.70
17.42
500
Dec 31, 2025
17.73
17.73
17.73
17.73
17.45
-
Dec 30, 2025
17.73
17.73
17.73
17.73
17.45
-
Dec 29, 2025
17.73
17.73
17.73
17.73
17.45
-
Dec 26, 2025
17.73
17.73
17.73
17.73
17.45
15,800
Dec 24, 2025
18.24
18.24
18.24
18.24
17.95
-
Dec 23, 2025
18.24
18.24
18.24
18.24
17.95
-
Dec 22, 2025
18.24
18.24
18.24
18.24
17.95
-
Dec 19, 2025
17.50
18.24
17.50
18.24
17.95
1,000
Dec 18, 2025
18.58
18.58
18.49
18.49
18.20
300
Dec 17, 2025
17.73
17.73
17.73
17.73
17.45
15,000
Dec 16, 2025
18.00
18.00
18.00
18.00
17.72
-
Dec 15, 2025
18.00
18.00
18.00
18.00
17.72
-
Dec 12, 2025
17.15
18.00
17.15
18.00
17.72
500
Dec 11, 2025
17.99
18.00
17.99
18.00
17.72
400
Dec 10, 2025
16.90
16.90
16.90
16.90
16.63
300
Dec 9, 2025
16.89
16.89
16.89
16.89
16.62
100
Dec 8, 2025
16.31
16.31
16.31
16.31
16.05
-
Dec 5, 2025
15.75
16.42
15.75
16.31
16.05
1,000
Dec 4, 2025
15.60
15.60
15.60
15.60
15.35
100
Dec 3, 2025
15.00
15.00
15.00
15.00
14.76
-
Dec 2, 2025
15.00
15.00
15.00
15.00
14.76
-
Dec 1, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 28, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 26, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 25, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 24, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 21, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 20, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 19, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 18, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 17, 2025
15.00
15.00
15.00
15.00
14.76
-
Nov 14, 2025
15.00
15.00
15.00
15.00
14.76
200
Nov 13, 2025
15.30
15.30
15.30
15.30
15.06
-
Nov 12, 2025
15.55
15.55
15.30
15.30
15.06
5,100
Nov 11, 2025
15.55
15.55
15.55
15.55
15.30
-
Nov 10, 2025
15.55
15.55
15.55
15.55
15.30
-
Nov 7, 2025
15.55
15.55
15.55
15.55
15.30
-
Nov 6, 2025
15.55
15.55
15.55
15.55
15.30
-
Nov 5, 2025
15.55
15.55
15.55
15.55
15.30
5,100
Nov 4, 2025
15.21
15.55
15.21
15.55
15.30
500
Nov 3, 2025
15.32
15.44
15.25
15.25
15.01
800
Oct 31, 2025
15.55
15.55
15.55
15.55
15.30
-
