CMHF | Cmmty Hrtg Finl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Cmmty Hrtg Finl (CMHF)

OTC

$41.80$0.00 (0.00%)

Price as of Nov 10, 2026

N/A
Market Cap
45.19%
1-Year Change
Banks - Regional
Industry

1 Month
+2.80%

Low Price$41.80

High Price$41.82
3 Months
+0.92%

Low Price$40.49

High Price$41.82
1 Year
+45.19%

Low Price$26.06

High Price$41.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	41.70	41.80	41.70	41.80	0.00%	2,100
11/04/2026	41.80	41.80	41.80	41.80	0.00%	2,000
11/03/2026	41.25	41.80	41.25	41.80	0.00%	240
10/30/2026	41.27	41.80	41.27	41.80	-0.05%	400
10/30/2026	$0.08 Dividend
10/28/2026	41.82	41.82	41.82	41.82	0.00%	100
10/23/2026	40.57	42.09	40.57	41.82	+2.85%	5,629
10/09/2026	40.22	40.66	40.17	40.66	-0.02%	3,700
10/08/2026	40.67	40.67	40.67	40.67	+0.44%	100
10/06/2026	40.22	40.82	40.22	40.49	-0.93%	5,799
10/05/2026	40.22	40.87	40.22	40.87	0.00%	2,999
10/01/2026	40.42	40.87	40.42	40.87	-0.36%	1,020
09/28/2026	41.02	41.02	41.02	41.02	-0.12%	100
09/24/2026	41.07	41.07	41.07	41.07	0.00%	14,000
09/23/2026	41.07	41.07	41.07	41.07	0.00%	425
09/22/2026	41.07	41.07	40.92	41.07	-0.12%	1,358
09/18/2026	39.92	41.12	39.92	41.12	0.00%	8,300
09/17/2026	41.12	41.17	40.42	41.12	-0.12%	25,700
09/15/2026	39.97	41.17	39.92	41.17	0.00%	758
09/03/2026	39.92	41.17	39.02	41.17	0.00%	500
08/19/2026	39.92	41.41	38.47	41.17	0.00%	4,811
08/18/2026	39.92	41.42	38.43	41.17	-0.60%	4,360
08/07/2026	41.42	41.42	39.92	41.42	+0.05%	20,200
08/06/2026	38.54	41.40	38.54	41.40	0.00%	332
08/05/2026	38.53	41.67	38.53	41.40	-1.05%	4,599
07/31/2026	$0.08 Dividend
07/28/2026	41.84	41.84	41.84	41.84	+1.25%	100
07/27/2026	41.59	41.59	39.35	41.32	-1.24%	1,015
07/24/2026	37.05	41.84	37.05	41.84	+16.67%	1,100
07/23/2026	36.84	36.84	35.86	35.86	+0.98%	645
07/21/2026	35.51	35.51	35.51	35.51	0.00%	600
06/22/2026	35.51	35.51	35.51	35.51	0.00%	100
06/18/2026	35.51	35.51	35.51	35.51	+3.33%	100
05/27/2026	34.37	34.37	34.37	34.37	0.00%	4,320
05/20/2026	34.37	34.37	33.87	34.37	0.00%	1,600
05/15/2026	33.37	34.37	33.37	34.37	-1.15%	5,100
05/14/2026	32.87	34.77	32.87	34.77	-0.29%	11,300
05/06/2026	34.04	34.87	32.48	34.87	+2.94%	400
05/05/2026	33.87	33.87	33.87	33.87	+2.35%	100
05/01/2026	$0.08 Dividend
04/30/2026	32.80	33.09	32.80	33.09	+1.68%	265
04/27/2026	32.55	32.55	32.55	32.55	-0.76%	1,661
04/21/2026	32.80	32.80	32.80	32.80	0.00%	100
04/17/2026	32.80	32.80	32.80	32.80	+1.41%	100
04/09/2026	32.34	32.34	32.34	32.34	+1.69%	425
04/08/2026	30.80	31.86	30.80	31.80	+3.23%	725
03/31/2026	30.81	30.81	30.81	30.81	0.00%	100
03/26/2026	30.41	30.81	30.41	30.81	+0.32%	2,510
03/24/2026	29.41	30.71	29.41	30.71	-0.29%	295
03/17/2026	29.39	30.80	29.39	30.80	-0.13%	1,615
03/03/2026	30.31	30.84	30.31	30.84	0.00%	302
02/27/2026	29.81	30.84	29.37	30.84	+0.45%	2,052
02/24/2026	30.81	30.81	30.70	30.70	0.00%	300
02/12/2026	30.81	30.81	30.32	30.70	+1.28%	3,298
02/11/2026	30.31	30.31	30.31	30.31	0.00%	2,533
02/10/2026	30.06	30.31	29.81	30.31	+0.83%	3,861
02/06/2026	30.01	30.06	30.01	30.06	+0.50%	4,217
02/05/2026	29.91	29.91	29.91	29.91	+1.35%	4,031
02/04/2026	28.82	29.52	28.82	29.52	+3.48%	9,162
01/30/2026	28.46	28.52	28.27	28.52	+0.28%	1,270
01/30/2026	$0.08 Dividend
01/29/2026	28.44	28.44	28.44	28.44	0.00%	125
01/28/2026	28.44	28.44	28.44	28.44	+0.70%	113
01/26/2026	28.05	28.24	28.05	28.24	+1.03%	2,340
01/23/2026	27.75	28.24	26.77	27.96	+0.79%	1,003
01/22/2026	27.20	27.75	27.20	27.74	+1.97%	300
01/21/2026	27.10	27.20	27.10	27.20	+0.37%	600
01/20/2026	27.10	27.10	27.10	27.10	0.00%	1,037
01/08/2026	27.01	27.10	27.01	27.10	+0.37%	200
01/07/2026	27.01	27.01	27.01	27.01	+0.93%	100
01/06/2026	26.66	26.76	26.66	26.76	+0.04%	7,197
01/02/2026	26.75	26.75	26.75	26.75	+0.33%	2,152
12/31/2025	26.66	26.66	26.66	26.66	0.00%	502
12/29/2025	26.66	26.66	26.66	26.66	0.00%	1,000
12/26/2025	26.66	26.66	26.66	26.66	0.00%	100
12/24/2025	26.60	26.66	26.60	26.66	0.00%	200
12/23/2025	26.51	26.66	26.51	26.66	+0.56%	1,000
12/22/2025	26.51	26.76	26.16	26.51	0.00%	22,404
12/19/2025	26.51	26.51	26.51	26.51	-0.93%	500
12/12/2025	26.76	26.96	25.82	26.76	0.00%	23,160
12/11/2025	26.76	26.76	26.76	26.76	0.00%	1,800
12/03/2025	26.62	26.76	26.62	26.76	+2.66%	12,765
12/02/2025	26.06	26.06	26.06	26.06	-2.59%	1,600
12/01/2025	26.86	26.86	26.06	26.76	+1.50%	1,100
11/28/2025	26.36	26.36	26.36	26.36	-1.48%	1,500
11/26/2025	26.76	26.76	26.76	26.76	-0.92%	1,202
11/25/2025	26.76	27.01	26.76	27.01	0.00%	304
11/24/2025	27.50	27.50	26.11	27.01	-2.68%	11,246
11/21/2025	27.75	27.75	27.75	27.75	0.00%	400
11/20/2025	28.00	28.00	27.75	27.75	-0.88%	2,899
11/17/2025	28.00	28.00	28.00	28.00	-0.35%	300
11/13/2025	28.10	28.10	28.10	28.10	0.00%	696