Community Heritage Financial, Inc. (CMHF)
OTCMKTS · Delayed Price · Currency is USD
35.00
+1.00 (2.94%)
May 6, 2026, 12:31 PM EST
CMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.10% | 100 |
| Apr 30, 2026 | 33.00 | 33.30 | 33.00 | 33.30 | 33.22 | 1.68% | 265 |
| Apr 27, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.67 | -0.76% | 1,661 |
| Apr 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | - | 100 |
| Apr 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | 1.41% | 100 |
| Apr 9, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.46 | 1.69% | 425 |
| Apr 8, 2026 | 30.99 | 32.06 | 30.99 | 32.00 | 31.92 | 3.23% | 725 |
| Mar 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | - | 100 |
| Mar 26, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 30.93 | 0.32% | 2,510 |
| Mar 24, 2026 | 29.59 | 30.90 | 29.59 | 30.90 | 30.83 | -0.29% | 295 |
| Mar 17, 2026 | 29.57 | 30.99 | 29.57 | 30.99 | 30.92 | -0.13% | 1,615 |
| Mar 3, 2026 | 30.50 | 31.03 | 30.50 | 31.03 | 30.96 | - | 302 |
| Feb 27, 2026 | 30.00 | 31.03 | 29.55 | 31.03 | 30.96 | 0.45% | 2,052 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.89 | 30.89 | 30.82 | - | 300 |
| Feb 12, 2026 | 31.00 | 31.00 | 30.51 | 30.89 | 30.82 | 1.28% | 3,199 |
| Feb 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.43 | - | 2,533 |
| Feb 10, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.43 | 0.83% | 3,861 |
| Feb 6, 2026 | 30.20 | 30.25 | 30.20 | 30.25 | 30.18 | 0.50% | 4,217 |
| Feb 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.03 | 1.35% | 4,031 |
| Feb 4, 2026 | 29.00 | 29.70 | 29.00 | 29.70 | 29.63 | 3.48% | 9,112 |
| Jan 30, 2026 | 28.64 | 28.70 | 28.45 | 28.70 | 28.63 | - | 1,270 |
| Jan 29, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.55 | - | 125 |
| Jan 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.55 | 0.70% | 113 |
| Jan 26, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.35 | 1.03% | 2,320 |
| Jan 23, 2026 | 28.00 | 28.50 | 27.01 | 28.21 | 28.06 | 0.79% | 1,003 |
| Jan 22, 2026 | 27.45 | 28.00 | 27.45 | 27.99 | 27.84 | 1.97% | 300 |
| Jan 21, 2026 | 27.35 | 27.45 | 27.35 | 27.45 | 27.31 | 0.37% | 600 |
| Jan 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.21 | - | 1,037 |
| Jan 8, 2026 | 27.25 | 27.35 | 27.25 | 27.35 | 27.21 | 0.37% | 200 |
| Jan 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.11 | 0.93% | 100 |
| Jan 6, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 26.86 | 0.04% | 7,197 |
| Jan 2, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.85 | 0.33% | 2,152 |
| Dec 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.76 | - | 502 |
| Dec 29, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.76 | - | 1,000 |
| Dec 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.76 | - | 100 |
| Dec 24, 2025 | 26.84 | 26.90 | 26.84 | 26.90 | 26.76 | - | 200 |
| Dec 23, 2025 | 26.75 | 26.90 | 26.75 | 26.90 | 26.76 | 0.56% | 1,000 |
| Dec 22, 2025 | 26.75 | 27.00 | 26.40 | 26.75 | 26.61 | - | 22,404 |
| Dec 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.61 | -0.93% | 500 |
| Dec 12, 2025 | 27.00 | 27.20 | 26.05 | 27.00 | 26.86 | - | 23,160 |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | - | 1,800 |
| Dec 3, 2025 | 26.86 | 27.00 | 26.86 | 27.00 | 26.86 | 2.66% | 12,765 |
| Dec 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.16 | -2.59% | 1,600 |
| Dec 1, 2025 | 27.10 | 27.10 | 26.30 | 27.00 | 26.86 | 1.50% | 1,100 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.46 | -1.48% | 1,500 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | -0.92% | 1,202 |
| Nov 25, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.11 | - | 304 |
| Nov 24, 2025 | 27.75 | 27.75 | 26.35 | 27.25 | 27.11 | -2.68% | 11,246 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - | 400 |
| Nov 20, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.85 | -0.88% | 2,899 |