Community Heritage Financial, Inc. (CMHF)
OTCMKTS
· Delayed Price · Currency is USD
25.20
+0.20 (0.80%)
May 14, 2025, 1:51 PM EDT
CMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 20, 2025 | 24.00 | 24.55 | 24.00 | 24.55 | 24.47 | - | 1,100 |
| Mar 19, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 17, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | - |
| Mar 12, 2025 | 23.60 | 24.55 | 23.60 | 24.55 | 24.47 | - | 220 |
| Mar 11, 2025 | 24.00 | 24.55 | 24.00 | 24.55 | 24.47 | - | 1,416 |
| Mar 7, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - | 3 |
| Mar 6, 2025 | 23.75 | 24.55 | 23.75 | 24.55 | 24.47 | -0.20% | 1,205 |
| Mar 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | - |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | 25 |