Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.520
+0.030 (1.20%)
At close: Sep 26, 2025, 4:00 PM EDT
2.540
+0.020 (0.79%)
After-hours: Sep 26, 2025, 7:56 PM EDT
CHMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2.52 | 2.55 | 2.49 | 2.52 | 2.52 | 1.20% | 233,740 |
Sep 25, 2025 | 2.50 | 2.51 | 2.46 | 2.49 | 2.49 | 0.40% | 240,162 |
Sep 24, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 362,569 |
Sep 23, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.50 | - | 330,309 |
Sep 22, 2025 | 2.56 | 2.58 | 2.50 | 2.50 | 2.50 | -1.19% | 383,512 |
Sep 19, 2025 | 2.61 | 2.64 | 2.53 | 2.53 | 2.53 | -3.07% | 568,489 |
Sep 18, 2025 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | - | 246,730 |
Sep 17, 2025 | 2.62 | 2.66 | 2.61 | 2.61 | 2.61 | -0.38% | 427,441 |
Sep 16, 2025 | 2.82 | 2.87 | 2.56 | 2.62 | 2.62 | -13.25% | 1,252,458 |
Sep 15, 2025 | 2.97 | 3.04 | 2.97 | 3.02 | 3.02 | 1.68% | 320,895 |
Sep 12, 2025 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | -0.34% | 112,982 |
Sep 11, 2025 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | - | 161,825 |
Sep 10, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 201,147 |
Sep 9, 2025 | 2.94 | 2.97 | 2.90 | 2.92 | 2.92 | -0.68% | 162,289 |
Sep 8, 2025 | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | 1.38% | 380,925 |
Sep 5, 2025 | 2.91 | 2.92 | 2.85 | 2.90 | 2.90 | - | 298,829 |
Sep 4, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 206,793 |
Sep 3, 2025 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 304,002 |
Sep 2, 2025 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | -0.35% | 315,522 |
Aug 29, 2025 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | - | 264,033 |
Aug 28, 2025 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.35% | 198,734 |
Aug 27, 2025 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 184,363 |
Aug 26, 2025 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | - | 241,202 |
Aug 25, 2025 | 2.90 | 2.93 | 2.87 | 2.90 | 2.90 | -0.68% | 270,457 |
Aug 22, 2025 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 1.04% | 228,766 |
Aug 21, 2025 | 2.96 | 2.98 | 2.89 | 2.89 | 2.89 | -1.70% | 226,528 |
Aug 20, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 225,606 |
Aug 19, 2025 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | 1.05% | 201,924 |
Aug 18, 2025 | 2.98 | 3.00 | 2.87 | 2.87 | 2.87 | -4.33% | 352,153 |
Aug 15, 2025 | 2.96 | 3.00 | 2.93 | 3.00 | 3.00 | 2.04% | 188,819 |
Aug 14, 2025 | 2.93 | 2.97 | 2.84 | 2.94 | 2.94 | -0.34% | 267,785 |
Aug 13, 2025 | 2.89 | 2.96 | 2.84 | 2.95 | 2.95 | 2.43% | 217,125 |
Aug 12, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 116,809 |
Aug 11, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.35% | 150,040 |
Aug 8, 2025 | 2.70 | 2.93 | 2.68 | 2.85 | 2.85 | 2.15% | 295,290 |
Aug 7, 2025 | 2.90 | 2.91 | 2.78 | 2.79 | 2.79 | -3.46% | 203,838 |
Aug 6, 2025 | 2.84 | 2.90 | 2.83 | 2.89 | 2.89 | 1.40% | 283,695 |
Aug 5, 2025 | 2.79 | 2.85 | 2.77 | 2.85 | 2.85 | 3.26% | 295,519 |
Aug 4, 2025 | 2.72 | 2.79 | 2.71 | 2.76 | 2.76 | 1.85% | 213,734 |
Aug 1, 2025 | 2.74 | 2.78 | 2.68 | 2.71 | 2.71 | -2.52% | 220,872 |
Jul 31, 2025 | 2.72 | 2.80 | 2.67 | 2.78 | 2.78 | 3.35% | 445,528 |
Jul 30, 2025 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | 1.13% | 259,287 |
Jul 29, 2025 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -1.12% | 315,386 |
Jul 28, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -0.37% | 249,938 |
Jul 25, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 107,633 |
Jul 24, 2025 | 2.65 | 2.74 | 2.65 | 2.68 | 2.68 | - | 209,837 |
Jul 23, 2025 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | 1.52% | 206,391 |
Jul 22, 2025 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 263,995 |
Jul 21, 2025 | 2.66 | 2.69 | 2.61 | 2.62 | 2.62 | -0.38% | 241,702 |
Jul 18, 2025 | 2.67 | 2.70 | 2.61 | 2.63 | 2.63 | -1.13% | 269,470 |