Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
3.455
-0.015 (-0.43%)
Mar 13, 2025, 12:55 PM EDT - Market open
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 3.51 | 3.51 | 3.44 | 3.46 | - | -0.29% | 113,819 |
| Mar 12, 2025 | 3.47 | 3.48 | 3.37 | 3.47 | 3.47 | 1.17% | 265,628 |
| Mar 11, 2025 | 3.48 | 3.53 | 3.34 | 3.43 | 3.43 | -1.44% | 523,894 |
| Mar 10, 2025 | 3.52 | 3.59 | 3.48 | 3.48 | 3.48 | -2.79% | 241,669 |
| Mar 7, 2025 | 3.43 | 3.60 | 3.38 | 3.58 | 3.58 | 6.87% | 401,668 |
| Mar 6, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -2.33% | 132,963 |
| Mar 5, 2025 | 3.42 | 3.48 | 3.40 | 3.43 | 3.43 | 1.48% | 240,775 |
| Mar 4, 2025 | 3.36 | 3.43 | 3.33 | 3.38 | 3.38 | -0.59% | 177,422 |
| Mar 3, 2025 | 3.54 | 3.56 | 3.40 | 3.40 | 3.40 | -3.68% | 231,692 |
| Feb 28, 2025 | 3.54 | 3.55 | 3.39 | 3.53 | 3.53 | - | 403,971 |
| Feb 27, 2025 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -1.40% | 156,865 |
| Feb 26, 2025 | 3.62 | 3.63 | 3.55 | 3.58 | 3.58 | -1.10% | 185,302 |
| Feb 25, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 414,073 |
| Feb 24, 2025 | 3.65 | 3.68 | 3.61 | 3.64 | 3.64 | -1.09% | 229,956 |
| Feb 21, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 1.38% | 151,051 |
| Feb 20, 2025 | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | - | 242,391 |
| Feb 19, 2025 | 3.55 | 3.64 | 3.53 | 3.63 | 3.63 | 1.97% | 301,391 |
| Feb 18, 2025 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | - | 266,458 |
| Feb 14, 2025 | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | 2.01% | 173,579 |
| Feb 13, 2025 | 3.44 | 3.50 | 3.42 | 3.49 | 3.49 | 1.45% | 294,483 |
| Feb 12, 2025 | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | 0.88% | 307,205 |
| Feb 11, 2025 | 3.40 | 3.43 | 3.37 | 3.41 | 3.41 | -0.58% | 231,504 |
| Feb 10, 2025 | 3.41 | 3.43 | 3.31 | 3.43 | 3.43 | 1.18% | 237,453 |
| Feb 7, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -2.87% | 272,789 |
| Feb 6, 2025 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | 1.45% | 289,320 |
| Feb 5, 2025 | 3.32 | 3.44 | 3.31 | 3.44 | 3.44 | 3.61% | 355,018 |
| Feb 4, 2025 | 3.30 | 3.35 | 3.24 | 3.32 | 3.32 | 1.22% | 356,104 |
| Feb 3, 2025 | 3.29 | 3.29 | 3.20 | 3.28 | 3.28 | -0.30% | 259,611 |
| Jan 31, 2025 | 3.25 | 3.33 | 3.20 | 3.29 | 3.29 | 1.54% | 413,024 |
| Jan 30, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 4.18% | 294,247 |
| Jan 29, 2025 | 3.18 | 3.18 | 3.07 | 3.11 | 3.11 | -1.89% | 210,938 |
| Jan 28, 2025 | 3.14 | 3.20 | 3.13 | 3.17 | 3.17 | 1.28% | 156,814 |
| Jan 27, 2025 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | 0.97% | 207,348 |
| Jan 24, 2025 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | 1.64% | 294,958 |
| Jan 23, 2025 | 3.04 | 3.07 | 3.01 | 3.05 | 3.05 | 1.33% | 253,138 |
| Jan 22, 2025 | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | 0.33% | 278,994 |
| Jan 21, 2025 | 3.02 | 3.03 | 2.95 | 3.00 | 3.00 | - | 264,103 |
| Jan 17, 2025 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | 3.09% | 293,787 |
| Jan 16, 2025 | 2.81 | 2.92 | 2.81 | 2.91 | 2.91 | 3.56% | 176,467 |
| Jan 15, 2025 | 2.79 | 2.86 | 2.79 | 2.81 | 2.81 | 1.81% | 182,624 |
| Jan 14, 2025 | 2.77 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 125,884 |
| Jan 13, 2025 | 2.76 | 2.83 | 2.67 | 2.75 | 2.75 | - | 250,041 |
| Jan 10, 2025 | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | -1.43% | 252,212 |
| Jan 8, 2025 | 2.85 | 2.87 | 2.75 | 2.79 | 2.79 | -2.11% | 353,769 |
| Jan 7, 2025 | 2.93 | 2.95 | 2.81 | 2.85 | 2.85 | -1.38% | 436,297 |
| Jan 6, 2025 | 2.70 | 2.93 | 2.70 | 2.89 | 2.89 | 10.31% | 1,390,980 |
| Jan 3, 2025 | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | - | 295,261 |
| Jan 2, 2025 | 2.68 | 2.68 | 2.59 | 2.62 | 2.62 | -0.76% | 363,137 |
| Dec 31, 2024 | 2.61 | 2.67 | 2.57 | 2.64 | 2.64 | -4.35% | 1,285,753 |
| Dec 30, 2024 | 2.85 | 2.86 | 2.76 | 2.76 | 2.61 | -1.78% | 766,522 |