Community Heritage Financial, Inc. (CMHF)
OTCMKTS
· Delayed Price · Currency is USD
31.03
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST
CMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.50 | 31.03 | 30.50 | 31.03 | 31.03 | - | 302 |
| Feb 27, 2026 | 30.00 | 31.03 | 29.55 | 31.03 | 31.03 | 0.45% | 2,052 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.89 | 30.89 | 30.89 | - | 300 |
| Feb 12, 2026 | 31.00 | 31.00 | 30.51 | 30.89 | 30.89 | 1.28% | 3,199 |
| Feb 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,533 |
| Feb 10, 2026 | 30.25 | 30.50 | 30.00 | 30.50 | 30.50 | 0.83% | 3,861 |
| Feb 6, 2026 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 0.50% | 4,217 |
| Feb 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.35% | 4,031 |
| Feb 4, 2026 | 29.00 | 29.70 | 29.00 | 29.70 | 29.70 | 3.48% | 9,112 |
| Jan 30, 2026 | 28.64 | 28.70 | 28.45 | 28.70 | 28.70 | - | 1,270 |
| Jan 29, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | - | 125 |
| Jan 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | 0.70% | 113 |
| Jan 26, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.42 | 1.03% | 2,320 |
| Jan 23, 2026 | 28.00 | 28.50 | 27.01 | 28.21 | 28.13 | 0.79% | 1,003 |
| Jan 22, 2026 | 27.45 | 28.00 | 27.45 | 27.99 | 27.91 | 1.97% | 300 |
| Jan 21, 2026 | 27.35 | 27.45 | 27.35 | 27.45 | 27.37 | 0.37% | 600 |
| Jan 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | - | 1,037 |
| Jan 8, 2026 | 27.25 | 27.35 | 27.25 | 27.35 | 27.27 | 0.37% | 200 |
| Jan 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.17 | 0.93% | 100 |
| Jan 6, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 26.92 | 0.04% | 7,197 |
| Jan 2, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.91 | 0.33% | 2,152 |
| Dec 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | - | 502 |
| Dec 29, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | - | 1,000 |
| Dec 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | - | 100 |
| Dec 24, 2025 | 26.84 | 26.90 | 26.84 | 26.90 | 26.83 | - | 200 |
| Dec 23, 2025 | 26.75 | 26.90 | 26.75 | 26.90 | 26.83 | 0.56% | 1,000 |
| Dec 22, 2025 | 26.75 | 27.00 | 26.40 | 26.75 | 26.68 | - | 22,404 |
| Dec 19, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.68 | -0.93% | 500 |
| Dec 12, 2025 | 27.00 | 27.20 | 26.05 | 27.00 | 26.92 | - | 23,160 |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | - | 1,800 |
| Dec 3, 2025 | 26.86 | 27.00 | 26.86 | 27.00 | 26.92 | 2.66% | 12,765 |
| Dec 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.23 | -2.59% | 1,600 |
| Dec 1, 2025 | 27.10 | 27.10 | 26.30 | 27.00 | 26.92 | 1.50% | 1,100 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | -1.48% | 1,500 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | -0.92% | 1,202 |
| Nov 25, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.17 | - | 304 |
| Nov 24, 2025 | 27.75 | 27.75 | 26.35 | 27.25 | 27.17 | -2.68% | 11,246 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | - | 400 |
| Nov 20, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.92 | -0.88% | 2,899 |
| Nov 17, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | -0.35% | 300 |
| Nov 13, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.27 | -0.53% | 696 |
| Nov 12, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.42 | -1.89% | 5,499 |
| Nov 11, 2025 | 28.63 | 29.24 | 28.63 | 29.05 | 28.97 | - | 500 |
| Nov 10, 2025 | 28.75 | 29.05 | 28.35 | 29.05 | 28.97 | -0.65% | 2,401 |
| Nov 7, 2025 | 28.45 | 29.24 | 28.45 | 29.24 | 29.16 | -0.03% | 2,302 |
| Nov 4, 2025 | 28.40 | 29.25 | 28.40 | 29.25 | 29.17 | -1.38% | 277 |
| Oct 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | 0.47% | 300 |
| Oct 28, 2025 | 29.00 | 29.52 | 29.00 | 29.52 | 29.36 | - | 13,000 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | 2.61% | 12,000 |
| Oct 16, 2025 | 29.52 | 29.52 | 28.77 | 28.77 | 28.61 | -1.64% | 630 |
| Oct 15, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 29.09 | -0.85% | 1,014 |
| Oct 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.34 | - | 3,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.34 | - | 3,000 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.34 | - | 3,100 |
| Oct 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.34 | -1.67% | 1,500 |
| Oct 2, 2025 | 29.91 | 30.50 | 29.50 | 30.00 | 29.84 | - | 2,500 |
| Oct 1, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 29.84 | - | 1,500 |
| Sep 30, 2025 | 30.01 | 30.75 | 29.50 | 30.00 | 29.84 | -2.50% | 4,989 |
| Sep 29, 2025 | 29.70 | 30.77 | 29.40 | 30.77 | 30.60 | 2.06% | 2,500 |
| Sep 26, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 29.98 | 0.84% | 276 |
| Sep 23, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | 1.36% | 100 |
| Sep 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.34 | 0.85% | 100 |
| Sep 17, 2025 | 28.27 | 30.00 | 28.27 | 29.25 | 29.09 | -2.50% | 6,100 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - | 100 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | 2.39% | 100 |
| Sep 11, 2025 | 28.00 | 29.30 | 28.00 | 29.30 | 29.14 | 1.03% | 400 |
| Sep 10, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 28.84 | 3.57% | 400 |