S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Cmmty Hrtg Finl (CMHF)

OTC

$34.50$0.00 (0.00%)

Price as of May 27, 2026

N/A
Market Cap
36.76%
1-Year Change
Banks - Regional
Industry

1 Month
+1.47%

Low Price$34.00

High Price$35.00
3 Months
+11.33%

Low Price$30.90

High Price$35.00
1 Year
+33.20%

Low Price$25.47

High Price$35.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/27/2026	34.50	34.50	34.50	34.50	0.00%	4,320
05/20/2026	34.50	34.50	34.00	34.50	0.00%	1,600
05/15/2026	33.50	34.50	33.50	34.50	-1.15%	5,100
05/14/2026	33.00	34.90	33.00	34.90	-0.29%	11,300
05/06/2026	34.17	35.00	32.60	35.00	+2.94%	400
05/05/2026	34.00	34.00	34.00	34.00	+2.35%	100
05/01/2026	$0.08 Dividend
04/30/2026	32.92	33.22	32.92	33.22	+1.68%	265
04/27/2026	32.67	32.67	32.67	32.67	-0.76%	1,661
04/21/2026	32.92	32.92	32.92	32.92	0.00%	100
04/17/2026	32.92	32.92	32.92	32.92	+1.41%	100
04/09/2026	32.46	32.46	32.46	32.46	+1.69%	425
04/08/2026	30.92	31.98	30.92	31.92	+3.23%	725
03/31/2026	30.93	30.93	30.93	30.93	0.00%	100
03/26/2026	30.53	30.93	30.53	30.93	+0.32%	2,510
03/24/2026	29.52	30.83	29.52	30.83	-0.29%	295
03/17/2026	29.50	30.92	29.50	30.92	-0.13%	1,615
03/03/2026	30.43	30.96	30.43	30.96	0.00%	302
02/27/2026	29.93	30.96	29.48	30.96	+0.45%	2,052
02/24/2026	30.93	30.93	30.82	30.82	0.00%	300
02/12/2026	30.93	30.93	30.44	30.82	+1.28%	3,298
02/11/2026	30.43	30.43	30.43	30.43	0.00%	2,533
02/10/2026	30.18	30.43	29.93	30.43	+0.83%	3,861
02/06/2026	30.13	30.18	30.13	30.18	+0.50%	4,217
02/05/2026	30.03	30.03	30.03	30.03	+1.35%	4,031
02/04/2026	28.93	29.63	28.93	29.63	+3.48%	9,162
01/30/2026	28.57	28.63	28.38	28.63	+0.28%	1,270
01/30/2026	$0.08 Dividend
01/29/2026	28.55	28.55	28.55	28.55	0.00%	125
01/28/2026	28.55	28.55	28.55	28.55	+0.70%	113
01/26/2026	28.15	28.35	28.15	28.35	+1.03%	2,340
01/23/2026	27.85	28.35	26.87	28.06	+0.79%	1,003
01/22/2026	27.31	27.85	27.31	27.84	+1.97%	300
01/21/2026	27.21	27.31	27.21	27.31	+0.37%	600
01/20/2026	27.21	27.21	27.21	27.21	0.00%	1,037
01/08/2026	27.11	27.21	27.11	27.21	+0.37%	200
01/07/2026	27.11	27.11	27.11	27.11	+0.93%	100
01/06/2026	26.76	26.86	26.76	26.86	+0.04%	7,197
01/02/2026	26.85	26.85	26.85	26.85	+0.33%	2,152
12/31/2025	26.76	26.76	26.76	26.76	0.00%	502
12/29/2025	26.76	26.76	26.76	26.76	0.00%	1,000
12/26/2025	26.76	26.76	26.76	26.76	0.00%	100
12/24/2025	26.70	26.76	26.70	26.76	0.00%	200
12/23/2025	26.61	26.76	26.61	26.76	+0.56%	1,000
12/22/2025	26.61	26.86	26.26	26.61	0.00%	22,404
12/19/2025	26.61	26.61	26.61	26.61	-0.93%	500
12/12/2025	26.86	27.06	25.91	26.86	0.00%	23,160
12/11/2025	26.86	26.86	26.86	26.86	0.00%	1,800
12/03/2025	26.72	26.86	26.72	26.86	+2.66%	12,765
12/02/2025	26.16	26.16	26.16	26.16	-2.59%	1,600
12/01/2025	26.96	26.96	26.16	26.86	+1.50%	1,100
11/28/2025	26.46	26.46	26.46	26.46	-1.48%	1,500
11/26/2025	26.86	26.86	26.86	26.86	-0.92%	1,202
11/25/2025	26.86	27.11	26.86	27.11	0.00%	304
11/24/2025	27.61	27.61	26.21	27.11	-2.68%	11,246
11/21/2025	27.85	27.85	27.85	27.85	0.00%	400
11/20/2025	28.10	28.10	27.85	27.85	-0.88%	2,899
11/17/2025	28.10	28.10	28.10	28.10	-0.35%	300
11/13/2025	28.20	28.20	28.20	28.20	-0.53%	696
11/12/2025	28.35	28.85	28.35	28.35	-1.89%	5,499
11/11/2025	28.48	29.09	28.48	28.90	0.00%	500
11/10/2025	28.60	28.90	28.20	28.90	-0.65%	2,401
11/07/2025	28.30	29.09	28.30	29.09	-0.03%	2,302
11/04/2025	28.25	29.10	28.25	29.10	-1.12%	277
10/31/2025	$0.08 Dividend
10/29/2025	29.43	29.43	29.43	29.43	+0.47%	300
10/28/2025	28.77	29.29	28.77	29.29	0.00%	13,000
10/21/2025	29.29	29.29	29.29	29.29	+2.61%	12,000
10/16/2025	29.29	29.29	28.54	28.54	-1.64%	630
10/15/2025	29.07	29.07	29.02	29.02	-0.85%	1,014
10/10/2025	29.27	29.27	29.27	29.27	0.00%	3,000
10/09/2025	29.76	29.76	29.27	29.27	0.00%	3,000
10/08/2025	29.76	29.76	29.27	29.27	0.00%	3,100
10/06/2025	29.27	29.27	29.27	29.27	-1.67%	1,500
10/02/2025	29.67	30.26	29.27	29.76	0.00%	2,500
10/01/2025	30.26	30.26	29.76	29.76	0.00%	1,500
09/30/2025	29.77	30.51	29.27	29.76	-2.50%	4,989
09/29/2025	29.47	30.53	29.17	30.53	+2.06%	2,500
09/26/2025	29.76	29.91	29.76	29.91	+0.84%	276
09/23/2025	29.66	29.66	29.66	29.66	+1.36%	100
09/18/2025	29.27	29.27	29.27	29.27	+0.85%	100
09/17/2025	28.05	29.76	28.05	29.02	-2.50%	6,100
09/16/2025	29.76	29.76	29.76	29.76	0.00%	100
09/12/2025	29.76	29.76	29.76	29.76	+2.39%	100
09/11/2025	27.78	29.07	27.78	29.07	+1.03%	400
09/10/2025	27.78	28.77	27.78	28.77	+3.57%	400
09/09/2025	27.78	27.78	27.78	27.78	0.00%	175
08/25/2025	27.29	27.78	27.29	27.78	0.00%	200
08/22/2025	27.78	27.78	27.78	27.78	0.00%	200
08/21/2025	27.04	27.78	27.04	27.78	0.00%	2,016
08/20/2025	27.28	27.78	27.28	27.78	0.00%	20,972
08/19/2025	27.78	27.78	27.78	27.78	0.00%	200
08/15/2025	26.89	27.78	26.84	27.78	0.00%	597
08/13/2025	27.43	27.78	27.43	27.78	+1.16%	1,177
08/07/2025	27.46	27.46	27.46	27.46	0.00%	147
08/06/2025	27.46	27.46	27.46	27.46	-0.07%	5,000
08/01/2025	27.53	27.53	27.48	27.48	+0.11%	300
08/01/2025	$0.08 Dividend
07/31/2025	27.45	27.45	27.45	27.45	+2.78%	528
07/28/2025	25.20	27.21	25.20	26.71	0.00%	1,128