Community Bancorp of Santa Maria (CYSM) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | +0.00% | 1,330 | 1.96 |
| Nov 02, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.55% | 2,500 | 3.91 |
| Oct 30, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.82% | 555 | 0.88 |
| Oct 29, 2026 | 18.30 | 18.45 | 18.15 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 18.30 | 18.45 | 18.15 | 18.30 | 18.30 | -0.27% | 0 | 0.00 |
| Oct 27, 2026 | 18.35 | 18.50 | 18.20 | 18.35 | 18.35 | +1.10% | 0 | 0.00 |
| Oct 26, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -1.36% | 480 | 0.73 |
| Oct 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | +0.82% | 200 | 0.30 |
| Oct 22, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.30% | 200 | 0.30 |
| Oct 21, 2026 | 19.05 | 19.05 | 18.11 | 18.49 | 18.49 | -2.17% | 11,000 | 22.72 |
| Oct 20, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | -0.26% | 0 | 0.00 |
| Oct 19, 2026 | 18.95 | 19.10 | 18.80 | 18.95 | 18.95 | +0.13% | 0 | 0.00 |
| Oct 16, 2026 | 18.93 | 19.05 | 18.80 | 18.93 | 18.93 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 18.93 | 19.10 | 18.75 | 18.93 | 18.93 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 18.93 | 19.10 | 18.75 | 18.93 | 18.93 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 18.93 | 19.10 | 18.75 | 18.93 | 18.93 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 18.93 | 19.10 | 18.75 | 18.93 | 18.93 | -0.92% | 0 | 0.00 |
| Oct 09, 2026 | 18.95 | 19.10 | 18.90 | 19.10 | 19.10 | +0.18% | 1,777 | 2.43 |
| Oct 08, 2026 | 19.07 | 19.23 | 18.90 | 19.07 | 19.07 | +0.61% | 0 | 0.00 |
| Oct 07, 2026 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.84% | 19,300 | 45.11 |
| Oct 06, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | +0.00% | 200 | 0.46 |
| Oct 05, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.49% | 235 | 0.54 |
| Oct 02, 2026 | 19.21 | 19.30 | 19.11 | 19.21 | 19.21 | -0.26% | 0 | 0.00 |
| Oct 01, 2026 | 19.26 | 19.40 | 19.11 | 19.26 | 19.26 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 19.26 | 19.40 | 19.11 | 19.26 | 19.26 | -0.75% | 0 | 0.00 |
| Sep 29, 2026 | 19.30 | 19.40 | 19.11 | 19.40 | 19.40 | -0.15% | 3,200 | 7.45 |
| Sep 28, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% | 200 | 0.36 |
| Sep 25, 2026 | 19.57 | 19.69 | 19.45 | 19.57 | 19.57 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.57 | 19.69 | 19.45 | 19.57 | 19.57 | +0.60% | 0 | 0.00 |
| Sep 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.49% | 100 | 0.15 |
| Sep 22, 2026 | 19.63 | 19.63 | 19.55 | 19.55 | 19.55 | -0.89% | 900 | 1.34 |
| Sep 21, 2026 | 19.73 | 19.90 | 19.55 | 19.73 | 19.73 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 19.73 | 19.90 | 19.55 | 19.73 | 19.73 | -0.18% | 0 | 0.00 |
| Sep 17, 2026 | 19.76 | 19.97 | 19.55 | 19.76 | 19.76 | +1.07% | 0 | 0.00 |
| Sep 16, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.09% | 1,000 | 1.23 |
| Sep 15, 2026 | 19.77 | 19.98 | 19.55 | 19.77 | 19.77 | -0.05% | 0 | 0.00 |
| Sep 14, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | -1.13% | 0 | 0.00 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +1.14% | 100 | 0.10 |
| Sep 10, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 19.78 | 20.00 | 19.55 | 19.78 | 19.78 | -1.17% | 0 | 0.00 |
| Aug 31, 2026 | 20.01 | 20.47 | 19.55 | 20.01 | 20.01 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 20.01 | 20.47 | 19.55 | 20.01 | 20.01 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 20.01 | 20.47 | 19.55 | 20.01 | 20.01 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 20.01 | 20.47 | 19.55 | 20.01 | 20.01 | +0.00% | 0 | 0.00 |
