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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.18	56.98	56.97	57.51	55.18	210,671
November 20, 2025	55.03	54.87	54.87	55.52	54.34	335,961
November 19, 2025	53.82	54.25	54.25	54.57	53.55	177,941
November 18, 2025	54.39	53.67	53.66	56.03	53.46	240,323
November 17, 2025	56.53	54.68	54.68	56.72	54.41	250,200
November 14, 2025	56.13	56.48	56.48	56.69	55.26	93,882
November 13, 2025	56.97	56.27	56.27	57.52	55.99	178,946
November 12, 2025	57.4	57.12	57.12	58.29	57.1	116,463
November 11, 2025	56.49	57.36	57.36	57.43	56.24	68,079
November 10, 2025	57.05	56.45	56.45	57.83	56.31	180,215
November 07, 2025	56.31	56.85	56.85	57.04	56.04	118,163
November 06, 2025	56.17	56.28	56.28	57.17	56.16	226,481
November 05, 2025	55.51	56.69	56.69	57.02	55.48	155,848
November 04, 2025	55.62	55.69	55.69	55.9	55.22	264,289
November 03, 2025	55.36	55.95	55.95	56	54.22	303,600
October 31, 2025	55.58	55.48	55.48	56	55	127,572
October 30, 2025	55.42	56.07	56.07	56.71	55.42	156,812
October 29, 2025	57.15	55.97	55.97	57.7	55.51	288,388
October 28, 2025	57.29	57.36	57.36	57.8	56.34	189,635
October 27, 2025	57.47	57.38	57.38	58.05	56.75	219,100
October 24, 2025	56.91	57.39	57.39	57.69	56.76	132,291
October 23, 2025	56.14	56.59	56.59	56.96	55.65	156,081
October 22, 2025	56.5	56.34	56.34	56.98	55.96	180,547
October 21, 2025	55.92	56.18	56.18	56.6	54.86	224,104
October 20, 2025	55.9	56.04	56.04	56.65	55.89	232,166
October 17, 2025	55.44	55.63	55.63	55.84	54.66	228,433
October 16, 2025	57.12	55.01	55.01	57.23	54.6	312,488
October 15, 2025	58.62	57.59	57.59	58.71	57.32	176,064
October 14, 2025	55.93	58.48	58.48	58.84	55.93	190,100
October 13, 2025	56.09	56.19	56.19	56.4	55.11	180,600
October 10, 2025	57.26	55.4	55.4	58.05	55.27	282,502
October 09, 2025	57.83	57.01	57.01	58.16	56.61	248,163
October 08, 2025	58.39	57.91	57.91	58.56	57.76	173,360
October 07, 2025	59.02	58.22	58.22	59.7	58.13	172,224
October 06, 2025	59.13	59.01	59.01	59.92	58.28	188,308
October 03, 2025	57.84	58.76	58.76	59.43	57.84	207,569
October 02, 2025	58.01	57.88	57.83	58.35	57.22	127,572
October 01, 2025	58.18	58.23	58.23	58.54	57.83	170,174
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

Community Bank System, Inc. (CBU) NYSE