S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Cmmty Hrtg Finl (CMHF)

OTC

$41.25$0.00 (0.00%)

Price as of Aug 19, 2026

N/A
Market Cap
48.77%
1-Year Change
Banks - Regional
Industry

1 Month
+15.93%

Low Price$41.25

High Price$41.92
3 Months
+19.79%

Low Price$34.43

High Price$41.92
1 Year
+48.77%

Low Price$26.11

High Price$41.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/19/2026	40.00	41.49	38.54	41.25	0.00%	4,811
08/18/2026	40.00	41.50	38.50	41.25	-0.60%	4,360
08/07/2026	41.50	41.50	40.00	41.50	+0.05%	20,200
08/06/2026	38.61	41.48	38.61	41.48	0.00%	332
08/05/2026	38.60	41.75	38.60	41.48	-1.05%	4,599
07/31/2026	$0.08 Dividend
07/28/2026	41.92	41.92	41.92	41.92	+1.25%	100
07/27/2026	41.67	41.67	39.42	41.40	-1.24%	1,015
07/24/2026	37.12	41.92	37.12	41.92	+16.67%	1,100
07/23/2026	36.91	36.91	35.93	35.93	+0.98%	645
07/21/2026	35.58	35.58	35.58	35.58	0.00%	600
06/22/2026	35.58	35.58	35.58	35.58	0.00%	100
06/18/2026	35.58	35.58	35.58	35.58	+3.33%	100
05/27/2026	34.43	34.43	34.43	34.43	0.00%	4,320
05/20/2026	34.43	34.43	33.94	34.43	0.00%	1,600
05/15/2026	33.44	34.43	33.44	34.43	-1.15%	5,100
05/14/2026	32.94	34.83	32.94	34.83	-0.29%	11,300
05/06/2026	34.10	34.93	32.54	34.93	+2.94%	400
05/05/2026	33.94	33.94	33.94	33.94	+2.35%	100
05/01/2026	$0.08 Dividend
04/30/2026	32.86	33.16	32.86	33.16	+1.68%	265
04/27/2026	32.61	32.61	32.61	32.61	-0.76%	1,661
04/21/2026	32.86	32.86	32.86	32.86	0.00%	100
04/17/2026	32.86	32.86	32.86	32.86	+1.41%	100
04/09/2026	32.40	32.40	32.40	32.40	+1.69%	425
04/08/2026	30.86	31.92	30.86	31.86	+3.23%	725
03/31/2026	30.87	30.87	30.87	30.87	0.00%	100
03/26/2026	30.47	30.87	30.47	30.87	+0.32%	2,510
03/24/2026	29.46	30.77	29.46	30.77	-0.29%	295
03/17/2026	29.44	30.86	29.44	30.86	-0.13%	1,615
03/03/2026	30.37	30.90	30.37	30.90	0.00%	302
02/27/2026	29.87	30.90	29.42	30.90	+0.45%	2,052
02/24/2026	30.87	30.87	30.76	30.76	0.00%	300
02/12/2026	30.87	30.87	30.38	30.76	+1.28%	3,298
02/11/2026	30.37	30.37	30.37	30.37	0.00%	2,533
02/10/2026	30.12	30.37	29.87	30.37	+0.83%	3,861
02/06/2026	30.07	30.12	30.07	30.12	+0.50%	4,217
02/05/2026	29.97	29.97	29.97	29.97	+1.35%	4,031
02/04/2026	28.88	29.57	28.88	29.57	+3.48%	9,162
01/30/2026	28.52	28.58	28.33	28.58	+0.28%	1,270
01/30/2026	$0.08 Dividend
01/29/2026	28.50	28.50	28.50	28.50	0.00%	125
01/28/2026	28.50	28.50	28.50	28.50	+0.70%	113
01/26/2026	28.10	28.30	28.10	28.30	+1.03%	2,340
01/23/2026	27.80	28.30	26.82	28.01	+0.79%	1,003
01/22/2026	27.26	27.80	27.26	27.79	+1.97%	300
01/21/2026	27.16	27.26	27.16	27.26	+0.37%	600
01/20/2026	27.16	27.16	27.15	27.16	0.00%	1,037
01/08/2026	27.06	27.16	27.06	27.16	+0.37%	200
01/07/2026	27.06	27.06	27.06	27.06	+0.93%	100
01/06/2026	26.71	26.81	26.71	26.81	+0.04%	7,197
01/02/2026	26.80	26.80	26.80	26.80	+0.33%	2,152
12/31/2025	26.71	26.71	26.71	26.71	0.00%	502
12/29/2025	26.71	26.71	26.71	26.71	0.00%	1,000
12/26/2025	26.71	26.71	26.71	26.71	0.00%	100
12/24/2025	26.65	26.71	26.65	26.71	0.00%	200
12/23/2025	26.56	26.71	26.56	26.71	+0.56%	1,000
12/22/2025	26.56	26.81	26.21	26.56	0.00%	22,404
12/19/2025	26.56	26.56	26.56	26.56	-0.93%	500
12/12/2025	26.81	27.01	25.87	26.81	0.00%	23,160
12/11/2025	26.81	26.81	26.81	26.81	0.00%	1,800
12/03/2025	26.67	26.81	26.67	26.81	+2.66%	12,765
12/02/2025	26.11	26.11	26.11	26.11	-2.59%	1,600
12/01/2025	26.91	26.91	26.11	26.81	+1.50%	1,100
11/28/2025	26.41	26.41	26.41	26.41	-1.48%	1,500
11/26/2025	26.81	26.81	26.81	26.81	-0.92%	1,202
11/25/2025	26.81	27.06	26.81	27.06	0.00%	304
11/24/2025	27.55	27.55	26.16	27.06	-2.68%	11,246
11/21/2025	27.80	27.80	27.80	27.80	0.00%	400
11/20/2025	28.05	28.05	27.80	27.80	-0.88%	2,899
11/17/2025	28.05	28.05	28.05	28.05	-0.35%	300
11/13/2025	28.15	28.15	28.15	28.15	-0.53%	696
11/12/2025	28.30	28.79	28.30	28.30	-1.89%	5,499
11/11/2025	28.42	29.03	28.42	28.84	0.00%	500
11/10/2025	28.55	28.84	28.15	28.84	-0.65%	2,401
11/07/2025	28.25	29.03	28.25	29.03	-0.03%	2,302
11/04/2025	28.20	29.04	28.20	29.04	-1.12%	277
10/31/2025	$0.08 Dividend
10/29/2025	29.37	29.37	29.37	29.37	+0.47%	300
10/28/2025	28.72	29.23	28.72	29.23	0.00%	13,000
10/21/2025	29.23	29.23	29.23	29.23	+2.61%	12,000
10/16/2025	29.23	29.23	28.49	28.49	-1.64%	630
10/15/2025	29.01	29.01	28.96	28.96	-0.85%	1,014
10/10/2025	29.21	29.21	29.21	29.21	0.00%	3,000
10/09/2025	29.71	29.71	29.21	29.21	0.00%	3,000
10/08/2025	29.71	29.71	29.21	29.21	0.00%	3,100
10/06/2025	29.21	29.21	29.21	29.21	-1.67%	1,500
10/02/2025	29.62	30.20	29.21	29.71	0.00%	2,500
10/01/2025	30.20	30.20	29.71	29.71	0.00%	1,500
09/30/2025	29.72	30.45	29.21	29.71	-2.50%	4,989
09/29/2025	29.41	30.47	29.11	30.47	+2.06%	2,500
09/26/2025	29.71	29.86	29.71	29.86	+0.84%	276
09/23/2025	29.61	29.61	29.61	29.61	+1.36%	100
09/18/2025	29.21	29.21	29.21	29.21	+0.85%	100
09/17/2025	27.99	29.71	27.99	28.96	-2.50%	6,100
09/16/2025	29.71	29.71	29.71	29.71	0.00%	100
09/12/2025	29.71	29.71	29.71	29.71	+2.39%	100
09/11/2025	27.73	29.01	27.73	29.01	+1.03%	400
09/10/2025	27.73	28.72	27.73	28.72	+3.57%	400
09/09/2025	27.73	27.73	27.73	27.73	0.00%	175