Central Valley Community Bancorp - CVCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 26, 2024	17.98	17.83	17.83	17.99	17.7	21,115
April 25, 2024	17.99	18	18	18.17	17.63	45,667
April 24, 2024	18.1	17.97	17.97	18.42	17.8	47,149
April 23, 2024	17.55	18.26	18.26	18.52	17.55	37,545
April 22, 2024	18.08	17.62	17.62	18.45	17.52	82,160
April 19, 2024	18	18.1	18.1	18.5	16.77	114,755
April 18, 2024	18.48	18.39	18.39	18.99	17.96	65,347
April 17, 2024	18.23	18.24	18.24	18.51	18.13	35,730
April 16, 2024	17.97	18.15	18.15	18.38	17.92	35,319
April 15, 2024	17.85	17.97	17.97	18.47	17.71	45,069
April 12, 2024	17.92	17.86	17.86	17.92	17.67	33,688
April 11, 2024	17.9	17.92	17.92	18.16	17.81	38,065
April 10, 2024	18.01	18.07	18.07	18.33	17.66	69,278
April 09, 2024	18.44	18.38	18.38	18.77	18.04	57,528
April 08, 2024	18.31	18.3	18.3	18.5	18.08	49,007
April 05, 2024	18.41	18.43	18.43	18.91	17.93	48,709
April 04, 2024	18.6	18.58	18.58	18.92	18.25	128,266
April 03, 2024	19.5	18.7	18.7	19.68	18.25	90,963
April 02, 2024	19.71	19.65	19.65	19.93	19.42	246,674
April 01, 2024	15.75	19.9	19.9	24.47	15.5	582,337
March 28, 2024	19.63	19.89	19.89	20	19.38	34,540
March 27, 2024	19.29	19.45	19.45	19.47	19.18	22,756
March 26, 2024	19.1	19.1	19.1	19.3	19.07	19,565
March 25, 2024	19.37	19.19	19.19	19.37	19.16	14,580
March 22, 2024	19.43	19.17	19.17	19.43	19.04	32,550
March 21, 2024	19.35	19.28	19.28	19.41	19.16	35,851
March 20, 2024	18.64	19.08	19.08	19.22	18.3	29,601
March 19, 2024	18.75	18.46	18.46	18.75	18.44	6,936
March 18, 2024	18.95	18.6	18.6	18.95	18.51	18,766
March 15, 2024	18.45	18.7	18.7	18.92	18.45	52,330
March 14, 2024	18.85	18.58	18.58	19.01	18.38	24,266
March 13, 2024	19	19.04	19.04	19.28	18.86	10,468
March 12, 2024	19.11	19.11	19.11	19.46	19.06	19,261
March 11, 2024	19.25	19.35	19.35	19.45	19.23	34,485
March 08, 2024	19.53	19.27	19.27	19.69	19.25	11,825
March 07, 2024	19.58	19.23	19.23	19.59	18.85	19,116
March 06, 2024	19.11	19.2	19.2	19.56	18.92	23,117
March 05, 2024	18.79	19.27	19.27	19.37	18.75	14,641
March 04, 2024	18.63	18.69	18.69	18.82	18.58	15,745
March 01, 2024	18.81	18.55	18.55	18.81	18.31	31,387
February 29, 2024	18.63	18.69	18.69	18.88	18.48	17,798
February 28, 2024	18.22	18.14	18.14	18.5	18.09	42,075
February 27, 2024	18.27	18.44	18.44	18.49	18	28,826
February 26, 2024	18.09	18.18	18.18	18.35	18	26,581
February 23, 2024	18.2	18.24	18.24	18.44	18.13	28,883
February 22, 2024	17.85	18.15	18.15	18.28	17.8	57,045
February 21, 2024	17.83	17.94	17.94	17.94	17.75	20,928
February 20, 2024	17.95	17.9	17.9	18.29	17.82	23,472
February 16, 2024	18.4	18.13	18.13	18.52	18.05	33,229
February 15, 2024	17.93	18.5	18.5	18.63	17.88	26,317
February 14, 2024	18.05	17.88	17.88	18.05	17.43	33,393
February 13, 2024	17.84	17.45	17.45	18.15	17.06	50,871
February 12, 2024	17.8	18.28	18.28	18.68	17.79	46,906
February 09, 2024	17.23	17.66	17.66	17.9	17.23	17,687
February 08, 2024	17.13	17.3	17.3	17.5	17.13	12,602
February 07, 2024	17.5	17.3	17.3	17.51	17.13	18,810
February 06, 2024	18.15	17.53	17.53	18.16	17.53	16,248
February 05, 2024	18.28	18.1	18.1	18.32	17.97	14,251
February 02, 2024	18.57	18.3	18.3	18.74	18.22	18,651
February 01, 2024	19.02	18.59	18.59	19.27	18.4	27,294

Central Valley Community Bancorp (CVCY) NASDAQ