CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	2.71	2.74	2.67	2.71	2.71	-0.37%	241,451
Dec 26, 2025	2.74	2.76	2.66	2.72	2.72	-1.45%	356,086
Dec 24, 2025	2.78	2.78	2.74	2.76	2.76	-0.36%	75,920
Dec 23, 2025	2.73	2.77	2.67	2.77	2.77	1.84%	367,079
Dec 22, 2025	2.67	2.74	2.65	2.72	2.72	3.42%	262,991
Dec 19, 2025	2.57	2.66	2.57	2.63	2.63	1.94%	240,249
Dec 18, 2025	2.58	2.60	2.55	2.58	2.58	-	94,055
Dec 17, 2025	2.60	2.62	2.54	2.58	2.58	0.39%	160,083
Dec 16, 2025	2.53	2.58	2.50	2.57	2.57	2.80%	122,797
Dec 15, 2025	2.54	2.56	2.47	2.50	2.50	-1.57%	207,217
Dec 12, 2025	2.58	2.58	2.51	2.54	2.54	-1.17%	104,087
Dec 11, 2025	2.51	2.60	2.51	2.57	2.57	2.39%	385,437
Dec 10, 2025	2.50	2.52	2.48	2.51	2.51	1.21%	266,877
Dec 9, 2025	2.46	2.50	2.45	2.48	2.48	1.22%	118,128
Dec 8, 2025	2.49	2.49	2.43	2.45	2.45	-1.21%	162,264
Dec 5, 2025	2.45	2.50	2.45	2.48	2.48	0.81%	143,396
Dec 4, 2025	2.47	2.50	2.45	2.46	2.46	-	252,256
Dec 3, 2025	2.46	2.52	2.46	2.46	2.46	-0.81%	274,626
Dec 2, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	109,044
Dec 1, 2025	2.50	2.50	2.42	2.46	2.46	-1.20%	191,579
Nov 28, 2025	2.40	2.50	2.39	2.49	2.49	5.51%	256,059
Nov 26, 2025	2.30	2.40	2.30	2.36	2.36	2.61%	267,489
Nov 25, 2025	2.24	2.32	2.20	2.30	2.30	2.22%	151,894
Nov 24, 2025	2.30	2.31	2.22	2.25	2.25	-0.88%	289,033
Nov 21, 2025	2.20	2.42	2.20	2.27	2.27	4.13%	625,075
Nov 20, 2025	2.27	2.28	2.17	2.18	2.18	-3.54%	329,414
Nov 19, 2025	2.27	2.29	2.25	2.26	2.26	-1.31%	349,028
Nov 18, 2025	2.30	2.30	2.26	2.29	2.29	-	267,506
Nov 17, 2025	2.37	2.37	2.27	2.29	2.29	-2.14%	255,344
Nov 14, 2025	2.33	2.34	2.29	2.34	2.34	-	262,227
Nov 13, 2025	2.37	2.47	2.29	2.34	2.34	-1.27%	351,972
Nov 12, 2025	2.29	2.40	2.29	2.37	2.37	0.85%	371,643
Nov 11, 2025	2.29	2.36	2.28	2.35	2.35	3.07%	280,198
Nov 10, 2025	2.36	2.37	2.27	2.28	2.28	-3.80%	344,276
Nov 7, 2025	2.30	2.37	2.28	2.37	2.37	2.60%	444,835
Nov 6, 2025	2.40	2.43	2.31	2.31	2.31	-1.70%	279,666
Nov 5, 2025	2.32	2.37	2.32	2.35	2.35	0.43%	148,456
Nov 4, 2025	2.33	2.35	2.32	2.34	2.34	-	174,694
Nov 3, 2025	2.35	2.36	2.33	2.34	2.34	-1.27%	198,186
Oct 31, 2025	2.36	2.39	2.28	2.37	2.37	2.16%	387,138
Oct 30, 2025	2.33	2.39	2.30	2.32	2.32	-0.43%	312,031
Oct 29, 2025	2.39	2.40	2.31	2.33	2.33	-2.10%	348,835
Oct 28, 2025	2.39	2.41	2.36	2.38	2.38	-1.24%	268,936
Oct 27, 2025	2.43	2.43	2.36	2.41	2.41	-0.82%	498,964
Oct 24, 2025	2.43	2.45	2.40	2.43	2.43	-	319,166
Oct 23, 2025	2.42	2.43	2.38	2.43	2.43	0.83%	232,341
Oct 22, 2025	2.37	2.43	2.36	2.41	2.41	1.26%	93,497
Oct 21, 2025	2.36	2.43	2.36	2.38	2.38	-0.83%	275,175
Oct 20, 2025	2.40	2.41	2.35	2.40	2.40	-0.41%	177,319
Oct 17, 2025	2.41	2.42	2.36	2.41	2.41	-	196,325