Skip to main content
logo
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.430
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
2.450
+0.020 (0.82%)
After-hours: Oct 24, 2025, 7:59 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.432.452.402.432.43-319,166
Oct 23, 20252.422.432.382.432.430.83%232,341
Oct 22, 20252.372.432.362.412.411.26%93,497
Oct 21, 20252.362.432.362.382.38-0.83%275,175
Oct 20, 20252.402.412.352.402.40-0.41%177,319
Oct 17, 20252.412.422.362.412.41-196,325
Oct 16, 20252.432.462.362.412.41-0.82%252,087
Oct 15, 20252.412.472.342.432.433.40%385,711
Oct 14, 20252.272.382.262.352.352.62%610,448
Oct 13, 20252.312.332.252.292.29-0.87%443,274
Oct 10, 20252.452.452.302.312.31-4.94%494,192
Oct 9, 20252.412.482.412.432.43-0.82%345,981
Oct 8, 20252.422.452.412.452.451.66%431,022
Oct 7, 20252.442.452.412.412.41-1.23%379,743
Oct 6, 20252.452.492.432.442.44-1.21%188,039
Oct 3, 20252.442.472.422.472.470.82%331,282
Oct 2, 20252.442.452.422.452.450.41%269,046
Oct 1, 20252.432.442.382.442.442.09%396,690
Sep 30, 20252.412.432.382.392.39-5.16%363,322
Sep 29, 20252.532.552.472.522.42-660,872
Sep 26, 20252.522.552.492.522.421.20%233,740
Sep 25, 20252.502.512.462.492.390.40%240,162
Sep 24, 20252.512.522.482.482.38-0.80%362,569
Sep 23, 20252.542.562.502.502.40-330,309
Sep 22, 20252.562.582.502.502.40-1.19%383,512
Sep 19, 20252.612.642.532.532.43-3.07%568,489
Sep 18, 20252.642.652.612.612.51-246,730
Sep 17, 20252.622.662.612.612.51-0.38%427,441
Sep 16, 20252.822.872.562.622.52-13.25%1,252,458
Sep 15, 20252.973.042.973.022.901.68%320,895
Sep 12, 20252.973.022.922.972.85-0.34%112,982
Sep 11, 20252.983.012.982.982.86-161,825
Sep 10, 20252.943.002.922.982.862.05%201,147
Sep 9, 20252.942.972.902.922.80-0.68%162,289
Sep 8, 20252.912.952.882.942.821.38%380,925
Sep 5, 20252.912.922.852.902.78-298,829
Sep 4, 20252.902.912.872.902.780.35%206,793
Sep 3, 20252.892.892.852.892.771.05%304,002
Sep 2, 20252.852.872.822.862.75-0.35%315,522
Aug 29, 20252.882.892.852.872.76-264,033
Aug 28, 20252.912.912.862.872.76-0.35%198,734
Aug 27, 20252.902.922.872.882.76-0.69%184,363
Aug 26, 20252.882.912.872.902.78-241,202
Aug 25, 20252.902.932.872.902.78-0.68%270,457
Aug 22, 20252.922.972.872.922.801.04%228,766
Aug 21, 20252.962.982.892.892.77-1.70%226,528
Aug 20, 20252.922.942.882.942.821.38%225,606
Aug 19, 20252.892.952.882.902.781.05%201,924
Aug 18, 20252.983.002.872.872.76-4.33%352,153
Aug 15, 20252.963.002.933.002.882.04%188,819