OTC Markets OTCID
USD
Community Heritage Financial, Inc. (CMHF)
41.80
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.80
41.80
41.80
41.80
41.80
-
Nov 5, 2026
41.80
41.80
41.80
41.80
41.80
-
Nov 4, 2026
41.80
41.80
41.80
41.80
41.80
2,000
Nov 3, 2026
41.25
41.80
41.25
41.80
41.80
240
Nov 2, 2026
41.80
41.80
41.80
41.80
41.80
-
Oct 30, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
41.27
41.80
41.27
41.80
41.80
400
Oct 29, 2026
41.90
41.90
41.90
41.90
41.82
-
Oct 28, 2026
41.90
41.90
41.90
41.90
41.82
100
Oct 27, 2026
41.90
41.90
41.90
41.90
41.82
-
Oct 26, 2026
41.90
41.90
41.90
41.90
41.82
-
Oct 23, 2026
40.65
42.17
40.65
41.90
41.82
5,629
Oct 22, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 21, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 20, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 19, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 16, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 15, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 14, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 13, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 12, 2026
40.74
40.74
40.74
40.74
40.66
-
Oct 9, 2026
40.30
40.74
40.25
40.74
40.66
3,700
Oct 8, 2026
40.75
40.75
40.75
40.75
40.67
100
Oct 7, 2026
40.57
40.57
40.57
40.57
40.49
-
Oct 6, 2026
40.30
40.90
40.30
40.57
40.49
5,799
Oct 5, 2026
40.30
40.95
40.30
40.95
40.87
2,999
Oct 2, 2026
40.95
40.95
40.95
40.95
40.87
-
Oct 1, 2026
40.50
40.95
40.50
40.95
40.87
1,020
Sep 30, 2026
41.10
41.10
41.10
41.10
41.02
-
Sep 29, 2026
41.10
41.10
41.10
41.10
41.02
-
Sep 28, 2026
41.10
41.10
41.10
41.10
41.02
100
Sep 25, 2026
41.15
41.15
41.15
41.15
41.07
-
Sep 24, 2026
41.15
41.15
41.15
41.15
41.07
14,000
Sep 23, 2026
41.15
41.15
41.15
41.15
41.07
425
Sep 22, 2026
41.15
41.15
41.00
41.15
41.07
1,358
Sep 21, 2026
41.20
41.20
41.20
41.20
41.12
-
Sep 18, 2026
40.00
41.20
40.00
41.20
41.12
8,300
Sep 17, 2026
41.20
41.25
40.50
41.20
41.12
25,700
Sep 16, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 15, 2026
40.05
41.25
40.00
41.25
41.17
758
Sep 14, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 11, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 10, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 9, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 8, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 4, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 3, 2026
40.00
41.25
39.09
41.25
41.17
500
Sep 2, 2026
41.25
41.25
41.25
41.25
41.17
-
Sep 1, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 31, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 28, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 27, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 26, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 25, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 24, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 21, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 20, 2026
41.25
41.25
41.25
41.25
41.17
-
Aug 19, 2026
40.00
41.49
38.54
41.25
41.17
4,811
Aug 18, 2026
40.00
41.50
38.50
41.25
41.17
4,360
Aug 17, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 14, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 13, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 12, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 11, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 10, 2026
41.50
41.50
41.50
41.50
41.42
-
Aug 7, 2026
41.50
41.50
40.00
41.50
41.42
20,200
Aug 6, 2026
38.61
41.48
38.61
41.48
41.40
332
Aug 5, 2026
38.60
41.75
38.60
41.48
41.40
4,599
Aug 4, 2026
42.00
42.00
42.00
42.00
41.92
-
Aug 3, 2026
42.00
42.00
42.00
42.00
41.92
-
Jul 31, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
42.00
42.00
42.00
42.00
41.92
-
Jul 30, 2026
42.00
42.00
42.00
42.00
41.84
-
Jul 29, 2026
42.00
42.00
42.00
42.00
41.84
-
Jul 28, 2026
42.00
42.00
42.00
42.00
41.84
100
Jul 27, 2026
41.75
41.75
39.50
41.48
41.32
1,015
Jul 24, 2026
37.19
42.00
37.19
42.00
41.84
1,100
Jul 23, 2026
36.98
36.98
36.00
36.00
35.86
645
Jul 22, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 21, 2026
35.65
35.65
35.65
35.65
35.51
600
Jul 20, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 17, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 16, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 15, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 14, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 13, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 10, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 9, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 8, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 7, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 6, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 2, 2026
35.65
35.65
35.65
35.65
35.51
-
Jul 1, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 30, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 29, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 26, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 25, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 24, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 23, 2026
35.65
35.65
35.65
35.65
35.51
-
Jun 22, 2026
35.65
35.65
35.65
35.65
35.51
100
Jun 18, 2026
35.65
35.65
35.65
35.65
35.51
100
Jun 17, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 16, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 15, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 12, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 11, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 10, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 9, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 8, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 5, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 4, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 3, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 2, 2026
34.50
34.50
34.50
34.50
34.37
-
Jun 1, 2026
34.50
34.50
34.50
34.50
34.37
-
May 29, 2026
34.50
34.50
34.50
34.50
34.37
-
May 28, 2026
34.50
34.50
34.50
34.50
34.37
-
May 27, 2026
34.50
34.50
34.50
34.50
34.37
4,320
May 26, 2026
34.50
34.50
34.50
34.50
34.37
-
May 22, 2026
34.50
34.50
34.50
34.50
34.37
-
May 21, 2026
34.50
34.50
34.50
34.50
34.37
-
May 20, 2026
34.50
34.50
34.00
34.50
34.37
1,600
May 19, 2026
34.50
34.50
34.50
34.50
34.37
-
May 18, 2026
34.50
34.50
34.50
34.50
34.37
-
May 15, 2026
33.50
34.50
33.50
34.50
34.37
5,100
May 14, 2026
33.00
34.90
33.00
34.90
34.77
11,300
May 13, 2026
35.00
35.00
35.00
35.00
34.87
-
May 12, 2026
35.00
35.00
35.00
35.00
34.87
-
May 11, 2026
35.00
35.00
35.00
35.00
34.87
-
May 8, 2026
35.00
35.00
35.00
35.00
34.87
-
May 7, 2026
35.00
35.00
35.00
35.00
34.87
-
May 6, 2026
34.17
35.00
32.60
35.00
34.87
400
May 5, 2026
34.00
34.00
34.00
34.00
33.87
100
May 4, 2026
33.30
33.30
33.30
33.30
33.17
-
May 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
33.30
33.30
33.30
33.30
33.17
-
Apr 30, 2026
33.00
33.30
33.00
33.30
33.09
265
Apr 29, 2026
32.75
32.75
32.75
32.75
32.55
-
Apr 28, 2026
32.75
32.75
32.75
32.75
32.55
-
Apr 27, 2026
32.75
32.75
32.75
32.75
32.55
1,661
Apr 24, 2026
33.00
33.00
33.00
33.00
32.80
-
Apr 23, 2026
33.00
33.00
33.00
33.00
32.80
-
Apr 22, 2026
33.00
33.00
33.00
33.00
32.80
-
Apr 21, 2026
33.00
33.00
33.00
33.00
32.80
100
Apr 20, 2026
33.00
33.00
33.00
33.00
32.80
-
Apr 17, 2026
33.00
33.00
33.00
33.00
32.80
100
Apr 16, 2026
32.54
32.54
32.54
32.54
32.34
-
Apr 15, 2026
32.54
32.54
32.54
32.54
32.34
-
Apr 14, 2026
32.54
32.54
32.54
32.54
32.34
-
Apr 13, 2026
32.54
32.54
32.54
32.54
32.34
-
Apr 10, 2026
32.54
32.54
32.54
32.54
32.34
-
Apr 9, 2026
32.54
32.54
32.54
32.54
32.34
425
Apr 8, 2026
30.99
32.06
30.99
32.00
31.80
725
Apr 7, 2026
31.00
31.00
31.00
31.00
30.81
-
Apr 6, 2026
31.00
31.00
31.00
31.00
30.81
-
Apr 2, 2026
31.00
31.00
31.00
31.00
30.81
-
Apr 1, 2026
31.00
31.00
31.00
31.00
30.81
-
Mar 31, 2026
31.00
31.00
31.00
31.00
30.81
100
Mar 30, 2026
31.00
31.00
31.00
31.00
30.81
-
Mar 27, 2026
31.00
31.00
31.00
31.00
30.81
-
Mar 26, 2026
30.60
31.00
30.60
31.00
30.81
2,510
Mar 25, 2026
30.90
30.90
30.90
30.90
30.71
-
Mar 24, 2026
29.59
30.90
29.59
30.90
30.71
295
Mar 23, 2026
30.99
30.99
30.99
30.99
30.80
-
Mar 20, 2026
30.99
30.99
30.99
30.99
30.80
-
Mar 19, 2026
30.99
30.99
30.99
30.99
30.80
-
Mar 18, 2026
30.99
30.99
30.99
30.99
30.80
-
Mar 17, 2026
29.57
30.99
29.57
30.99
30.80
1,615
Mar 16, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 13, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 12, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 11, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 10, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 9, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 6, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 5, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 4, 2026
31.03
31.03
31.03
31.03
30.84
-
Mar 3, 2026
30.50
31.03
30.50
31.03
30.84
302
Mar 2, 2026
31.03
31.03
31.03
31.03
30.84
-
Feb 27, 2026
30.00
31.03
29.55
31.03
30.84
2,052
Feb 26, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 25, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 24, 2026
31.00
31.00
30.89
30.89
30.70
300
Feb 23, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 20, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 19, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 18, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 17, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 13, 2026
30.89
30.89
30.89
30.89
30.70
-
Feb 12, 2026
31.00
31.00
30.51
30.89
30.70
3,199
Feb 11, 2026
30.50
30.50
30.50
30.50
30.31
2,533
Feb 10, 2026
30.25
30.50
30.00
30.50
30.31
3,861
Feb 9, 2026
30.25
30.25
30.25
30.25
30.06
-
Feb 6, 2026
30.20
30.25
30.20
30.25
30.06
4,217
Feb 5, 2026
30.10
30.10
30.10
30.10
29.91
4,031
Feb 4, 2026
29.00
29.70
29.00
29.70
29.52
9,112
Feb 3, 2026
28.70
28.70
28.70
28.70
28.52
-
Feb 2, 2026
28.70
28.70
28.70
28.70
28.52
-
Jan 30, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
28.64
28.70
28.45
28.70
28.52
1,270
Jan 29, 2026
28.70
28.70
28.70
28.70
28.44
125
Jan 28, 2026
28.70
28.70
28.70
28.70
28.44
113
Jan 27, 2026
28.50
28.50
28.50
28.50
28.24
-
Jan 26, 2026
28.30
28.50
28.30
28.50
28.24
2,320
Jan 23, 2026
28.00
28.50
27.01
28.21
27.96
1,003
Jan 22, 2026
27.45
28.00
27.45
27.99
27.74
300
Jan 21, 2026
27.35
27.45
27.35
27.45
27.20
600
Jan 20, 2026
27.35
27.35
27.35
27.35
27.10
1,037
Jan 16, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 15, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 14, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 13, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 12, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 9, 2026
27.35
27.35
27.35
27.35
27.10
-
Jan 8, 2026
27.25
27.35
27.25
27.35
27.10
200
Jan 7, 2026
27.25
27.25
27.25
27.25
27.01
100
Jan 6, 2026
26.90
27.00
26.90
27.00
26.76
7,197
Jan 5, 2026
26.99
26.99
26.99
26.99
26.75
-
Jan 2, 2026
26.99
26.99
26.99
26.99
26.75
2,152
Dec 31, 2025
26.90
26.90
26.90
26.90
26.66
502
Dec 30, 2025
26.90
26.90
26.90
26.90
26.66
-
Dec 29, 2025
26.90
26.90
26.90
26.90
26.66
1,000
Dec 26, 2025
26.90
26.90
26.90
26.90
26.66
100
Dec 24, 2025
26.84
26.90
26.84
26.90
26.66
200
Dec 23, 2025
26.75
26.90
26.75
26.90
26.66
1,000
Dec 22, 2025
26.75
27.00
26.40
26.75
26.51
22,404
Dec 19, 2025
26.75
26.75
26.75
26.75
26.51
500
Dec 18, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 17, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 16, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 15, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 12, 2025
27.00
27.20
26.05
27.00
26.76
23,160
Dec 11, 2025
27.00
27.00
27.00
27.00
26.76
1,800
Dec 10, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 9, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 8, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 5, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 4, 2025
27.00
27.00
27.00
27.00
26.76
-
Dec 3, 2025
26.86
27.00
26.86
27.00
26.76
12,765
Dec 2, 2025
26.30
26.30
26.30
26.30
26.06
1,600
Dec 1, 2025
27.10
27.10
26.30
27.00
26.76
1,100
Nov 28, 2025
26.60
26.60
26.60
26.60
26.36
1,500
Nov 26, 2025
27.00
27.00
27.00
27.00
26.76
1,202
Nov 25, 2025
27.00
27.25
27.00
27.25
27.01
304
Nov 24, 2025
27.75
27.75
26.35
27.25
27.01
11,246
Nov 21, 2025
28.00
28.00
28.00
28.00
27.75
400
Nov 20, 2025
28.25
28.25
28.00
28.00
27.75
2,899
Nov 19, 2025
28.25
28.25
28.25
28.25
28.00
-
Nov 18, 2025
28.25
28.25
28.25
28.25
28.00
-
Nov 17, 2025
28.25
28.25
28.25
28.25
28.00
300
Nov 14, 2025
28.35
28.35
28.35
28.35
28.10
-
Nov 13, 2025
28.35
28.35
28.35
28.35
28.10
696
Nov 12, 2025
28.50
29.00
28.50
28.50
28.24
5,499
Nov 11, 2025
28.63
29.24
28.63
29.05
28.79
500
Nov 10, 2025
28.75
29.05
28.35
29.05
28.79
2,401
Nov 7, 2025
28.45
29.24
28.45
29.24
28.98
2,302
