Community Bank System, Inc. - CBU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	59.07	58.64	58.62	59.2	57.98	229,315
September 29, 2025	59.7	59	59	59.73	58.67	173,439
September 26, 2025	59.89	59.72	59.72	60.19	59.21	166,481
September 25, 2025	59.85	59.57	59.57	60	59.23	134,492
September 24, 2025	60.04	59.94	59.94	60.78	59.76	180,004
September 23, 2025	60.16	60.25	60.25	61.08	60.05	250,649
September 22, 2025	60.32	60.01	60.01	60.59	59.49	233,944
September 19, 2025	62	60.61	60.61	62.04	60.54	406,911
September 18, 2025	59.94	62.05	62.05	62.09	59.94	558,443
September 17, 2025	58.22	59.75	59.75	60.78	58.22	659,868
September 16, 2025	57.56	58.16	58.16	58.21	56.64	218,089
September 15, 2025	58.95	58.03	58.03	59	57.82	207,007
September 12, 2025	58.73	58.88	58.88	59.28	58.51	128,625
September 11, 2025	59.14	59.6	59.6	59.75	59.01	177,635
September 10, 2025	58.87	59.14	59.18	59.7	58.87	142,676
September 09, 2025	59.95	59.13	59.13	60.45	58.81	172,805
September 08, 2025	60.02	60.23	60.23	60.31	59.03	225,700
September 05, 2025	60.91	59.92	59.92	61.57	59.71	149,356
September 04, 2025	59.78	60.82	60.82	60.82	59.4	175,798
September 03, 2025	58.99	59.36	59.36	60	58.93	158,204
September 02, 2025	59.25	59.37	59.37	59.48	58.55	158,822
August 29, 2025	60.69	59.89	59.89	61.31	59.8	186,073
August 28, 2025	61.29	60.54	60.54	61.58	60.07	217,590
August 27, 2025	60.84	61.11	61.11	61.78	60.84	206,564
August 26, 2025	60.47	60.97	60.97	61.32	60.15	167,879
August 25, 2025	59.98	60.69	60.69	60.93	59.89	238,900
August 22, 2025	57.65	60.23	60.23	60.66	57.46	301,899
August 21, 2025	56.66	57.2	57.2	57.51	56.66	197,865
August 20, 2025	57.3	57.14	57.13	57.63	56.81	107,165
August 19, 2025	57.06	57.1	57.1	57.89	56.89	169,886
August 18, 2025	56.35	57.14	57.14	57.35	56.19	319,300
August 15, 2025	58.38	56.42	56.42	58.38	56.34	271,446
August 14, 2025	58.28	58.3	58.3	58.84	57.84	293,600
August 13, 2025	59.02	58.83	58.83	59.26	58.41	375,638
August 12, 2025	57.35	58.84	58.84	59.31	57.35	941,136
August 11, 2025	54.42	56.55	56.55	56.56	54.12	824,151
August 08, 2025	54	54.38	54.38	54.51	53.67	309,833
August 07, 2025	53.86	53.55	53.55	53.86	52.82	378,600
August 06, 2025	52.87	53.15	53.15	53.35	52.68	287,237
August 05, 2025	52.49	52.86	52.86	53.02	51.73	299,002
August 04, 2025	51.92	52.4	52.4	52.43	51.26	277,624
August 01, 2025	51.98	51.46	51.45	52.22	51.16	205,391
July 31, 2025	52.89	52.7	52.7	53.12	52.54	225,138
July 30, 2025	53.95	53.29	53.29	54.76	53.04	262,123
July 29, 2025	54.68	54	54	54.68	53.8	216,389
July 28, 2025	54.53	54.21	54.21	54.53	53.97	266,700
July 25, 2025	54.48	54.29	54.31	54.66	53.54	301,911
July 24, 2025	54.99	54.46	54.46	55.04	54.21	178,867
July 23, 2025	56.06	55.39	55.39	56.28	54.44	290,136
July 22, 2025	57.5	55.77	55.77	57.5	55.27	481,315
July 21, 2025	58.43	57.92	57.92	58.97	57.77	218,910
July 18, 2025	58.53	58.43	58.43	58.91	58.12	263,837
July 17, 2025	57.35	58.4	58.4	58.71	57.35	272,706
July 16, 2025	56.66	56.99	56.99	57.2	55.87	244,441
July 15, 2025	58.08	56.4	56.4	58.39	56.38	265,485
July 14, 2025	58.18	58.37	58.37	58.9	57.99	386,000
July 11, 2025	59.11	58.15	58.15	59.13	58.07	240,431
July 10, 2025	59.45	59.5	59.51	60.17	59.26	237,539
July 09, 2025	59.59	59.63	59.63	59.83	59	196,789
July 08, 2025	59.07	59.46	59.46	60.1	59.07	259,624

Community Bank System, Inc. (CBU) NYSE