Community Heritage Financial, Inc. (CMHF)
OTCMKTS
· Delayed Price · Currency is USD
25.90
+0.40 (1.57%)
Jun 5, 2025, 2:02 PM EDT
CMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -1.89% | 22,401 |
| Jun 3, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 125 |
| Jun 2, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 1 |
| May 30, 2025 | 25.00 | 25.99 | 25.00 | 25.99 | 25.99 | - | 729 |
| May 29, 2025 | 24.66 | 25.99 | 24.66 | 25.99 | 25.99 | 1.92% | 1,795 |
| May 28, 2025 | 24.32 | 25.50 | 24.32 | 25.50 | 25.50 | 1.19% | 3,200 |
| May 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 22 |
| May 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 15, 2025 | 23.21 | 25.20 | 23.21 | 25.20 | 25.20 | - | 4,000 |
| May 14, 2025 | 24.25 | 25.20 | 24.25 | 25.20 | 25.20 | 0.80% | 2,100 |
| May 13, 2025 | 24.16 | 25.00 | 24.16 | 25.00 | 25.00 | 1.83% | 4,302 |
| May 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1 |
| May 9, 2025 | 24.16 | 24.55 | 24.16 | 24.55 | 24.55 | 0.41% | 5,102 |
| May 8, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 2,116 |
| May 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| May 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| May 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 15 |
| May 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | - |
| May 1, 2025 | 23.10 | 24.45 | 23.05 | 24.45 | 24.37 | 0.20% | 3,500 |
| Apr 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | - | - |
| Apr 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | - | 2 |
| Apr 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | - | - |
| Apr 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | 0.62% | 200 |
| Apr 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - | - |
| Apr 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - | 800 |
| Apr 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | 0.21% | 207 |
| Apr 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | - | - |
| Apr 17, 2025 | 23.10 | 24.20 | 23.10 | 24.20 | 24.12 | -1.02% | 275 |
| Apr 16, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - | - |
| Apr 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - | 97 |
| Apr 14, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - | 75 |
| Apr 11, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - | - |
| Apr 10, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - | - |
| Apr 9, 2025 | 23.60 | 24.45 | 23.50 | 24.45 | 24.37 | -0.41% | 700 |
| Apr 8, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Apr 7, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Apr 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Apr 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Apr 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Apr 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 31, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |