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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.82	64.99	64.99	65.55	64.13	274,189
February 19, 2026	63.8	64.71	64.71	64.94	62.85	201,309
February 18, 2026	65.55	63.95	63.95	66.54	63.62	144,819
February 17, 2026	66.59	65.66	65.66	66.94	65.05	198,632
February 13, 2026	65.89	66.34	66.34	66.79	65.25	189,061
February 12, 2026	66.85	66.07	66.12	67.11	65.33	246,826
February 11, 2026	66.97	66.29	66.24	67.25	65.61	199,801
February 10, 2026	66.56	66.43	66.43	67.24	65.86	324,267
February 09, 2026	66.1	66.77	66.77	67.5	65.95	230,619
February 06, 2026	65.78	66.39	66.39	66.72	65.78	246,301
February 05, 2026	65.4	65.39	65.39	65.83	64.97	244,300
February 04, 2026	65	65.24	65.24	66	64.47	258,274
February 03, 2026	63.76	64.4	64.4	65.27	63.67	259,720
February 02, 2026	62.7	63.76	63.76	64.25	62.15	221,121
January 30, 2026	62.08	62.5	62.5	62.82	61.68	405,031
January 29, 2026	61.23	62.44	62.44	63	61.04	234,290
January 28, 2026	61.55	61.08	61.08	62.24	61.02	228,855
January 27, 2026	60.77	61.46	61.52	61.74	59.61	168,289
January 26, 2026	62.07	61.77	61.77	62.73	61.04	333,700
January 23, 2026	63.72	61.99	61.99	63.95	61.38	257,989
January 22, 2026	64.16	64.3	64.3	65.35	64.06	273,198
January 21, 2026	61.51	64.08	64.08	64.25	60.8	232,401
January 20, 2026	60.84	61.02	61.02	61.7	60.84	181,952
January 16, 2026	62.54	61.78	61.78	63	61.77	238,586
January 15, 2026	61.61	62.73	62.75	63.13	61.45	227,210
January 14, 2026	59.99	61.29	61.29	61.44	59.97	137,300
January 13, 2026	60.27	60.12	60.09	60.89	59.81	277,838
January 12, 2026	60.73	60.9	60.9	61.4	60.53	310,603
January 09, 2026	61.56	61.28	61.28	61.78	60.98	189,426
January 08, 2026	60.32	61.54	61.54	62.12	59.97	239,220
January 07, 2026	59.7	60.75	60.75	60.98	59.58	210,354
January 06, 2026	58.26	60.16	60.16	60.19	58.26	198,320
January 05, 2026	57.71	58.81	58.81	59.71	57.71	171,964
January 02, 2026	57.45	58.1	58.1	58.47	56.74	240,649
December 31, 2025	58.08	57.44	57.41	58.13	57.2	153,237
December 30, 2025	58.8	57.89	57.89	58.85	57.88	133,900
December 29, 2025	59.21	58.85	58.85	59.4	58.41	127,142
December 26, 2025	59.19	59.04	59.04	59.51	58.74	66,053
December 24, 2025	59.18	59.08	59.08	59.41	58.65	76,201
December 23, 2025	59.03	59.29	59.29	59.59	59.02	171,346
December 22, 2025	60.29	59.33	59.33	60.98	59.22	276,387
December 19, 2025	60.51	60.31	60.31	60.88	59.51	702,542
December 18, 2025	61.14	60.71	60.71	61.14	59.83	156,110
December 17, 2025	60.27	60.69	60.69	60.97	60.04	190,326
December 16, 2025	59.85	59.81	59.81	60.24	59.38	290,546
December 15, 2025	60.68	60.18	60.18	61.11	59.57	229,809
December 12, 2025	60.34	60.08	60.08	60.53	59.53	115,226
December 11, 2025	59.97	60.7	60.7	61.24	59.97	240,634
December 10, 2025	58.53	60.22	60.22	60.92	58.04	158,368
December 09, 2025	59.19	58.61	58.61	60.5	58.31	106,578
December 08, 2025	58.79	59.4	59.4	59.85	58.18	274,600
December 05, 2025	58.24	58.67	58.67	58.85	58.06	150,762
December 04, 2025	58.2	58.55	58.59	58.75	57.91	142,172
December 03, 2025	58.33	58.56	58.56	58.67	57.51	146,459
December 02, 2025	57.75	57.72	57.72	58.27	57.53	155,227
December 01, 2025	56.48	57.99	57.99	58.05	56.27	232,040
November 28, 2025	57.24	56.76	56.76	57.24	56.53	174,404
November 26, 2025	57.69	57.32	57.32	58.28	57.29	335,710
November 25, 2025	57.29	57.99	58.06	58.84	57.2	200,590
November 24, 2025	56.78	56.68	56.68	57.12	56.02	182,000

Community Bank System, Inc. (CBU) NYSE