Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.980
+0.010 (0.34%)
At close: Jun 12, 2025, 4:00 PM
2.970
-0.010 (-0.34%)
Pre-market: Jun 13, 2025, 7:00 AM EDT
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 103,024 |
| Jun 11, 2025 | 3.02 | 3.04 | 2.97 | 2.97 | 2.97 | -1.00% | 141,541 |
| Jun 10, 2025 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 230,810 |
| Jun 9, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 220,034 |
| Jun 6, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 121,381 |
| Jun 5, 2025 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | 0.68% | 122,725 |
| Jun 4, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 85,908 |
| Jun 3, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 170,236 |
| Jun 2, 2025 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.34% | 92,047 |
| May 30, 2025 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 132,959 |
| May 29, 2025 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 141,307 |
| May 28, 2025 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 226,929 |
| May 27, 2025 | 3.01 | 3.01 | 2.95 | 3.00 | 3.00 | 0.67% | 206,337 |
| May 23, 2025 | 2.97 | 3.00 | 2.93 | 2.98 | 2.98 | - | 157,276 |
| May 22, 2025 | 3.01 | 3.02 | 2.93 | 2.98 | 2.98 | 1.02% | 274,491 |
| May 21, 2025 | 3.05 | 3.06 | 2.91 | 2.95 | 2.95 | -3.91% | 404,192 |
| May 20, 2025 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | 0.66% | 116,514 |
| May 19, 2025 | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | -0.97% | 197,725 |
| May 16, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | 0.33% | 126,010 |
| May 15, 2025 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 132,365 |
| May 14, 2025 | 3.15 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 160,809 |
| May 13, 2025 | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | 1.95% | 155,519 |
| May 12, 2025 | 3.23 | 3.31 | 2.95 | 3.07 | 3.07 | -0.32% | 424,368 |
| May 9, 2025 | 3.06 | 3.14 | 3.05 | 3.08 | 3.08 | 1.65% | 153,985 |
| May 8, 2025 | 2.99 | 3.09 | 2.98 | 3.03 | 3.03 | 2.71% | 171,686 |
| May 7, 2025 | 2.98 | 3.02 | 2.93 | 2.95 | 2.95 | 0.34% | 232,735 |
| May 6, 2025 | 2.99 | 3.02 | 2.91 | 2.94 | 2.94 | -1.67% | 147,883 |
| May 5, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -0.66% | 158,931 |
| May 2, 2025 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 221,714 |
| May 1, 2025 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -2.32% | 145,499 |
| Apr 30, 2025 | 2.98 | 3.04 | 2.90 | 3.02 | 3.02 | 2.03% | 350,237 |
| Apr 29, 2025 | 2.82 | 3.02 | 2.78 | 2.96 | 2.96 | 5.34% | 316,609 |
| Apr 28, 2025 | 2.71 | 2.85 | 2.71 | 2.81 | 2.81 | 3.69% | 167,916 |
| Apr 25, 2025 | 2.68 | 2.75 | 2.64 | 2.71 | 2.71 | 1.12% | 277,820 |
| Apr 24, 2025 | 2.75 | 2.76 | 2.68 | 2.68 | 2.68 | -1.83% | 328,068 |
| Apr 23, 2025 | 2.84 | 2.87 | 2.71 | 2.73 | 2.73 | -1.80% | 274,692 |
| Apr 22, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 6.11% | 236,169 |
| Apr 21, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -3.68% | 218,689 |
| Apr 17, 2025 | 2.67 | 2.73 | 2.64 | 2.72 | 2.72 | 1.49% | 123,466 |
| Apr 16, 2025 | 2.69 | 2.73 | 2.64 | 2.68 | 2.68 | -0.74% | 204,682 |
| Apr 15, 2025 | 2.68 | 2.76 | 2.66 | 2.70 | 2.70 | 0.75% | 305,660 |
| Apr 14, 2025 | 2.54 | 2.71 | 2.54 | 2.68 | 2.68 | 8.94% | 717,999 |
| Apr 11, 2025 | 2.45 | 2.48 | 2.34 | 2.46 | 2.46 | 0.41% | 485,200 |
| Apr 10, 2025 | 2.65 | 2.68 | 2.45 | 2.45 | 2.45 | -9.26% | 392,102 |
| Apr 9, 2025 | 2.63 | 2.73 | 2.46 | 2.70 | 2.70 | 4.25% | 957,148 |
| Apr 8, 2025 | 2.76 | 2.86 | 2.57 | 2.59 | 2.59 | -2.26% | 567,317 |
| Apr 7, 2025 | 2.70 | 2.93 | 2.60 | 2.65 | 2.65 | -7.99% | 723,006 |
| Apr 4, 2025 | 3.05 | 3.09 | 2.84 | 2.88 | 2.88 | -7.40% | 734,135 |
| Apr 3, 2025 | 3.15 | 3.19 | 3.06 | 3.11 | 3.11 | -2.81% | 487,538 |
| Apr 2, 2025 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 301,707 |