Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.760
+0.020 (0.73%)
Mar 26, 2026, 10:54 AM EDT - Market open
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.74 | 2.78 | 2.71 | 2.77 | - | 0.91% | 80,675 |
| Mar 25, 2026 | 2.79 | 2.80 | 2.73 | 2.74 | 2.74 | -1.44% | 231,398 |
| Mar 24, 2026 | 2.75 | 2.80 | 2.72 | 2.78 | 2.78 | 1.09% | 287,848 |
| Mar 23, 2026 | 2.73 | 2.75 | 2.66 | 2.75 | 2.75 | 1.10% | 236,114 |
| Mar 20, 2026 | 2.70 | 2.74 | 2.63 | 2.72 | 2.72 | 0.74% | 1,005,478 |
| Mar 19, 2026 | 2.70 | 2.73 | 2.70 | 2.70 | 2.70 | -0.37% | 165,218 |
| Mar 18, 2026 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | - | 179,101 |
| Mar 17, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | 1.12% | 99,693 |
| Mar 16, 2026 | 2.68 | 2.70 | 2.65 | 2.68 | 2.68 | 0.75% | 160,392 |
| Mar 13, 2026 | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | 0.38% | 179,226 |
| Mar 12, 2026 | 2.63 | 2.70 | 2.63 | 2.65 | 2.65 | -1.12% | 148,605 |
| Mar 11, 2026 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | - | 154,403 |
| Mar 10, 2026 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | 2.29% | 124,757 |
| Mar 9, 2026 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -1.13% | 147,789 |
| Mar 6, 2026 | 2.69 | 2.70 | 2.58 | 2.65 | 2.65 | -2.21% | 259,045 |
| Mar 5, 2026 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | - | 136,720 |
| Mar 4, 2026 | 2.65 | 2.75 | 2.62 | 2.71 | 2.71 | 2.65% | 173,999 |
| Mar 3, 2026 | 2.70 | 2.72 | 2.63 | 2.64 | 2.64 | -3.65% | 249,247 |
| Mar 2, 2026 | 2.61 | 2.74 | 2.61 | 2.74 | 2.74 | 4.18% | 205,808 |
| Feb 27, 2026 | 2.61 | 2.63 | 2.56 | 2.63 | 2.63 | - | 109,538 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.57 | 2.63 | 2.63 | 1.54% | 170,636 |
| Feb 25, 2026 | 2.58 | 2.60 | 2.56 | 2.59 | 2.59 | -0.38% | 158,461 |
| Feb 24, 2026 | 2.58 | 2.61 | 2.57 | 2.60 | 2.60 | 1.17% | 125,507 |
| Feb 23, 2026 | 2.59 | 2.66 | 2.55 | 2.57 | 2.57 | -1.53% | 146,463 |
| Feb 20, 2026 | 2.64 | 2.67 | 2.60 | 2.61 | 2.61 | -1.14% | 88,209 |
| Feb 19, 2026 | 2.62 | 2.65 | 2.59 | 2.64 | 2.64 | 1.15% | 80,970 |
| Feb 18, 2026 | 2.59 | 2.66 | 2.56 | 2.61 | 2.61 | 1.16% | 165,174 |
| Feb 17, 2026 | 2.61 | 2.63 | 2.55 | 2.58 | 2.58 | -0.39% | 185,148 |
| Feb 13, 2026 | 2.56 | 2.64 | 2.55 | 2.59 | 2.59 | 1.17% | 69,108 |
| Feb 12, 2026 | 2.57 | 2.60 | 2.54 | 2.56 | 2.56 | 0.39% | 121,599 |
| Feb 11, 2026 | 2.61 | 2.62 | 2.55 | 2.55 | 2.55 | -2.67% | 110,699 |
| Feb 10, 2026 | 2.58 | 2.63 | 2.57 | 2.62 | 2.62 | 2.34% | 166,021 |
| Feb 9, 2026 | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.39% | 98,000 |
| Feb 6, 2026 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | 1.18% | 127,511 |
| Feb 5, 2026 | 2.58 | 2.61 | 2.53 | 2.54 | 2.54 | -1.93% | 143,929 |
| Feb 4, 2026 | 2.58 | 2.60 | 2.54 | 2.59 | 2.59 | -0.77% | 196,574 |
| Feb 3, 2026 | 2.63 | 2.67 | 2.58 | 2.61 | 2.61 | -2.25% | 261,089 |
| Feb 2, 2026 | 2.68 | 2.72 | 2.61 | 2.67 | 2.67 | -0.74% | 250,164 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -2.89% | 348,735 |
| Jan 29, 2026 | 2.74 | 2.78 | 2.72 | 2.77 | 2.77 | 1.09% | 261,484 |
| Jan 28, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 143,084 |
| Jan 27, 2026 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | - | 166,184 |
| Jan 26, 2026 | 2.70 | 2.73 | 2.65 | 2.70 | 2.70 | - | 117,423 |
| Jan 23, 2026 | 2.70 | 2.76 | 2.69 | 2.70 | 2.70 | -0.37% | 164,426 |
| Jan 22, 2026 | 2.70 | 2.73 | 2.67 | 2.71 | 2.71 | 0.74% | 172,396 |
| Jan 21, 2026 | 2.67 | 2.71 | 2.65 | 2.69 | 2.69 | 1.13% | 108,195 |
| Jan 20, 2026 | 2.71 | 2.72 | 2.66 | 2.66 | 2.66 | -3.62% | 159,537 |
| Jan 16, 2026 | 2.70 | 2.77 | 2.68 | 2.76 | 2.76 | 2.22% | 363,896 |
| Jan 15, 2026 | 2.63 | 2.70 | 2.60 | 2.70 | 2.70 | 2.27% | 90,435 |
| Jan 14, 2026 | 2.59 | 2.65 | 2.58 | 2.64 | 2.64 | 1.54% | 83,777 |