Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.710
+0.070 (2.65%)
At close: Mar 4, 2026, 4:00 PM EST
2.750
+0.040 (1.48%)
Pre-market: Mar 5, 2026, 8:26 AM EST
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |