Want to see CMHF full AI Analyst Report?
Community Heritage Financial (CMHF) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 41.25 | 41.80 | 41.25 | 41.80 | 41.80 | +0.66% | 240 | 0.15 |
| Nov 02, 2026 | 41.53 | 41.80 | 41.25 | 41.53 | 41.53 | -0.66% | 0 | 0.00 |
| Oct 30, 2026 | 41.27 | 41.80 | 41.27 | 41.80 | 41.80 | +0.68% | 400 | 0.24 |
| Oct 29, 2026 | 41.60 | 41.90 | 41.30 | 41.60 | 41.52 | -0.72% | 0 | 0.00 |
| Oct 28, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.82 | +0.48% | 100 | 0.06 |
| Oct 27, 2026 | 41.70 | 41.90 | 41.50 | 41.70 | 41.62 | +0.30% | 0 | 0.00 |
| Oct 26, 2026 | 41.58 | 41.90 | 41.25 | 41.58 | 41.50 | -0.77% | 0 | 0.00 |
| Oct 23, 2026 | 40.65 | 42.17 | 40.65 | 41.90 | 41.82 | +3.58% | 5,629 | 3.58 |
| Oct 22, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 40.45 | 40.65 | 40.25 | 40.45 | 40.37 | -0.06% | 0 | 0.00 |
| Oct 13, 2026 | 40.48 | 40.70 | 40.25 | 40.48 | 40.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 40.48 | 40.70 | 40.25 | 40.48 | 40.40 | -0.65% | 0 | 0.00 |
| Oct 09, 2026 | 40.30 | 40.74 | 40.25 | 40.74 | 40.66 | -0.02% | 3,700 | 2.36 |
| Oct 08, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.67 | +0.55% | 100 | 0.06 |
| Oct 07, 2026 | 40.53 | 40.75 | 40.30 | 40.53 | 40.45 | -0.11% | 0 | 0.00 |
| Oct 06, 2026 | 40.30 | 40.90 | 40.30 | 40.57 | 40.49 | -0.93% | 5,799 | 3.93 |
| Oct 05, 2026 | 40.30 | 40.95 | 40.30 | 40.95 | 40.87 | +0.86% | 2,999 | 2.10 |
| Oct 02, 2026 | 40.60 | 40.95 | 40.25 | 40.60 | 40.52 | -0.86% | 0 | 0.00 |
| Oct 01, 2026 | 40.50 | 40.95 | 40.50 | 40.95 | 40.87 | +0.49% | 1,020 | 0.72 |
| Sep 30, 2026 | 40.75 | 41.00 | 40.50 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 40.75 | 41.00 | 40.50 | 40.75 | 40.67 | -0.85% | 0 | 0.00 |
| Sep 28, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.02 | -0.07% | 100 | 0.07 |
| Sep 25, 2026 | 41.13 | 41.15 | 41.11 | 41.13 | 41.05 | -0.05% | 0 | 0.00 |
| Sep 24, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.07 | +0.00% | 14,000 | 11.79 |
| Sep 23, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.07 | +0.00% | 425 | 0.36 |
| Sep 22, 2026 | 41.15 | 41.15 | 41.00 | 41.15 | 41.07 | +0.13% | 1,358 | 1.17 |
| Sep 21, 2026 | 41.10 | 41.19 | 41.00 | 41.10 | 41.02 | -0.26% | 0 | 0.00 |
| Sep 18, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 41.12 | +0.00% | 8,300 | 8.08 |
| Sep 17, 2026 | 41.20 | 41.25 | 40.50 | 41.20 | 41.12 | +1.48% | 25,700 | 41.39 |
| Sep 16, 2026 | 40.60 | 41.20 | 40.00 | 40.60 | 40.52 | -1.58% | 0 | 0.00 |
| Sep 15, 2026 | 40.05 | 41.25 | 40.00 | 41.25 | 41.17 | +2.42% | 758 | 1.24 |
| Sep 14, 2026 | 40.28 | 40.50 | 40.05 | 40.28 | 40.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 40.28 | 40.50 | 40.05 | 40.28 | 40.20 | +0.31% | 0 | 0.00 |
| Sep 10, 2026 | 40.15 | 40.25 | 40.05 | 40.15 | 40.07 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 40.15 | 40.25 | 40.05 | 40.15 | 40.07 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 40.15 | 40.25 | 40.05 | 40.15 | 40.07 | +0.04% | 0 | 0.00 |
| Sep 07, 2026 | 40.14 | 40.25 | 40.02 | 40.14 | 40.06 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.14 | 40.25 | 40.02 | 40.14 | 40.06 | -2.70% | 0 | 0.00 |
| Sep 03, 2026 | 40.00 | 41.25 | 39.09 | 41.25 | 41.17 | +1.54% | 500 | 0.83 |
| Sep 02, 2026 | 40.63 | 41.25 | 40.00 | 40.63 | 40.55 | -0.31% | 0 | 0.00 |
| Sep 01, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 40.75 | 41.50 | 40.00 | 40.75 | 40.67 | +0.00% | 0 | 0.00 |
