Cherry Hill Mortgage Investment Corporation (CHMI)

CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.60	2.60	2.55	2.60	2.60	0.39%	136,061
Jan 12, 2026	2.61	2.65	2.58	2.59	2.59	-2.26%	158,474
Jan 9, 2026	2.57	2.65	2.57	2.65	2.65	3.52%	262,448
Jan 8, 2026	2.53	2.59	2.50	2.56	2.56	1.59%	167,706
Jan 7, 2026	2.57	2.60	2.50	2.52	2.52	-1.95%	183,185
Jan 6, 2026	2.59	2.60	2.53	2.57	2.57	-0.77%	128,536
Jan 5, 2026	2.50	2.60	2.50	2.59	2.59	2.78%	168,369
Jan 2, 2026	2.50	2.60	2.47	2.52	2.52	-1.18%	234,813
Dec 31, 2025	2.59	2.61	2.52	2.55	2.55	-5.20%	385,398
Dec 30, 2025	2.72	2.72	2.68	2.69	2.59	-0.74%	335,839
Dec 29, 2025	2.71	2.74	2.67	2.71	2.61	-0.37%	241,654
Dec 26, 2025	2.74	2.76	2.66	2.72	2.62	-1.45%	356,169
Dec 24, 2025	2.78	2.78	2.74	2.76	2.66	-0.36%	76,421
Dec 23, 2025	2.73	2.77	2.67	2.77	2.67	1.84%	367,388
Dec 22, 2025	2.67	2.74	2.65	2.72	2.62	3.42%	264,411
Dec 19, 2025	2.57	2.66	2.57	2.63	2.53	1.94%	242,302
Dec 18, 2025	2.58	2.60	2.55	2.58	2.48	-	102,886
Dec 17, 2025	2.60	2.62	2.54	2.58	2.48	0.39%	160,399
Dec 16, 2025	2.53	2.58	2.50	2.57	2.47	2.80%	122,990
Dec 15, 2025	2.54	2.56	2.47	2.50	2.41	-1.57%	207,445
Dec 12, 2025	2.58	2.58	2.51	2.54	2.45	-1.17%	106,358
Dec 11, 2025	2.51	2.60	2.51	2.57	2.47	2.39%	385,437
Dec 10, 2025	2.50	2.52	2.48	2.51	2.42	1.21%	268,800
Dec 9, 2025	2.46	2.50	2.45	2.48	2.39	1.22%	118,294
Dec 8, 2025	2.49	2.49	2.43	2.45	2.36	-1.21%	162,343
Dec 5, 2025	2.45	2.50	2.45	2.48	2.39	0.81%	143,489
Dec 4, 2025	2.47	2.50	2.45	2.46	2.37	-	252,552
Dec 3, 2025	2.46	2.52	2.46	2.46	2.37	-0.81%	275,053
Dec 2, 2025	2.46	2.48	2.44	2.48	2.39	0.81%	109,173
Dec 1, 2025	2.50	2.50	2.42	2.46	2.37	-1.20%	191,822
Nov 28, 2025	2.40	2.50	2.39	2.49	2.40	5.51%	259,857
Nov 26, 2025	2.30	2.40	2.30	2.36	2.27	2.61%	271,723
Nov 25, 2025	2.24	2.32	2.20	2.30	2.21	2.22%	151,914
Nov 24, 2025	2.30	2.31	2.22	2.25	2.17	-0.88%	289,199
Nov 21, 2025	2.20	2.42	2.20	2.27	2.19	4.13%	625,795
Nov 20, 2025	2.27	2.28	2.17	2.18	2.10	-3.54%	329,414
Nov 19, 2025	2.27	2.29	2.25	2.26	2.18	-1.31%	349,028
Nov 18, 2025	2.30	2.30	2.26	2.29	2.20	-	267,506
Nov 17, 2025	2.37	2.37	2.27	2.29	2.20	-2.14%	255,344
Nov 14, 2025	2.33	2.34	2.29	2.34	2.25	-	262,227
Nov 13, 2025	2.37	2.47	2.29	2.34	2.25	-1.27%	351,972
Nov 12, 2025	2.29	2.40	2.29	2.37	2.28	0.85%	371,643
Nov 11, 2025	2.29	2.36	2.28	2.35	2.26	3.07%	280,198
Nov 10, 2025	2.36	2.37	2.27	2.28	2.20	-3.80%	344,276

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.