Central Valley Community Bancorp (CVCY) Historical Stock Data
19.89 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVCY is up 0.06% a day on average. There have been 17 days where Central Valley Community Bancorp closed green and 13 days where CVCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 19.63 | 19.89 | ↑$0.26 (1.32%) | 19.38 | 20.00 | 34.54K |
| 2024-03-27 | 19.29 | 19.45 | ↑$0.16 (0.83%) | 19.19 | 19.47 | 22.76K |
| 2024-03-26 | 19.10 | 19.10 | ↑$0.00 (0.00%) | 19.07 | 19.30 | 19.57K |
| 2024-03-25 | 19.37 | 19.19 | ↓$0.18 (-0.93%) | 19.16 | 19.37 | 14.58K |
| 2024-03-22 | 19.43 | 19.17 | ↓$0.26 (-1.34%) | 19.04 | 19.43 | 32.55K |
| 2024-03-21 | 19.35 | 19.28 | ↓$0.07 (-0.36%) | 19.16 | 19.41 | 35.85K |
| 2024-03-20 | 18.64 | 19.08 | ↑$0.44 (2.36%) | 18.30 | 19.22 | 29.60K |
| 2024-03-19 | 18.75 | 18.46 | ↓$0.29 (-1.55%) | 18.44 | 18.75 | 6.94K |
| 2024-03-18 | 18.95 | 18.60 | ↓$0.35 (-1.85%) | 18.51 | 18.95 | 18.77K |
| 2024-03-15 | 18.45 | 18.70 | ↑$0.25 (1.36%) | 18.45 | 18.92 | 52.33K |
| 2024-03-14 | 18.85 | 18.58 | ↓$0.27 (-1.43%) | 18.38 | 19.01 | 24.27K |
| 2024-03-13 | 19.00 | 19.04 | ↑$0.04 (0.21%) | 18.86 | 19.28 | 10.47K |
| 2024-03-12 | 19.11 | 19.11 | ↑$0.00 (0.03%) | 19.06 | 19.46 | 19.26K |
| 2024-03-11 | 19.25 | 19.35 | ↑$0.10 (0.52%) | 19.23 | 19.45 | 34.49K |
| 2024-03-08 | 19.53 | 19.27 | ↓$0.26 (-1.33%) | 19.25 | 19.69 | 11.83K |
| 2024-03-07 | 19.58 | 19.23 | ↓$0.35 (-1.79%) | 18.85 | 19.59 | 19.12K |
| 2024-03-05 | 18.79 | 19.27 | ↑$0.48 (2.55%) | 18.75 | 19.37 | 14.64K |
| 2024-03-04 | 18.63 | 18.69 | ↑$0.06 (0.32%) | 18.58 | 18.82 | 15.75K |
| 2024-03-01 | 18.81 | 18.55 | ↓$0.26 (-1.38%) | 18.31 | 18.81 | 31.39K |
| 2024-02-29 | 18.63 | 18.69 | ↑$0.06 (0.32%) | 18.48 | 18.88 | 17.80K |
| 2024-02-28 | 18.22 | 18.14 | ↓$0.08 (-0.44%) | 18.09 | 18.50 | 42.08K |
| 2024-02-27 | 18.27 | 18.44 | ↑$0.17 (0.93%) | 18.00 | 18.49 | 28.83K |
| 2024-02-26 | 18.09 | 18.18 | ↑$0.09 (0.50%) | 18.00 | 18.35 | 26.58K |
| 2024-02-23 | 18.20 | 18.24 | ↑$0.04 (0.22%) | 18.13 | 18.44 | 28.88K |
| 2024-02-22 | 17.85 | 18.15 | ↑$0.30 (1.68%) | 17.80 | 18.28 | 57.05K |
| 2024-02-21 | 17.83 | 17.94 | ↑$0.11 (0.62%) | 17.75 | 17.94 | 20.93K |
| 2024-02-20 | 17.95 | 17.90 | ↓$0.05 (-0.28%) | 17.82 | 18.29 | 23.47K |
| 2024-02-16 | 18.40 | 18.13 | ↓$0.27 (-1.47%) | 18.05 | 18.52 | 33.23K |
| 2024-02-15 | 17.93 | 18.50 | ↑$0.57 (3.18%) | 17.88 | 18.63 | 26.32K |
| 2024-02-14 | 18.05 | 17.88 | ↓$0.17 (-0.94%) | 17.43 | 18.05 | 33.39K |
Create an account or log in to view more rows.
$CVCY Buy Buy Buy
$CVCY hot trash
$CVCY bounce back baby
$CVCY When in doubt...
$CVCY let’s go baby!
$CVCY fake wall lets break it
$CVCY LFGGGGGG
$CVCY when's the offering?
$CVCY Spike it!
$CVCY Stair stepping nicely