Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.900
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
2.890
-0.010 (-0.34%)
After-hours: Sep 5, 2025, 7:00 PM EDT
CHMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.91 | 2.92 | 2.85 | 2.90 | 2.90 | - | 298,829 |
Sep 4, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 206,793 |
Sep 3, 2025 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 304,002 |
Sep 2, 2025 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | -0.35% | 315,522 |
Aug 29, 2025 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | - | 264,033 |
Aug 28, 2025 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.35% | 198,734 |
Aug 27, 2025 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 184,363 |
Aug 26, 2025 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | - | 241,202 |
Aug 25, 2025 | 2.90 | 2.93 | 2.87 | 2.90 | 2.90 | -0.68% | 270,457 |
Aug 22, 2025 | 2.92 | 2.97 | 2.87 | 2.92 | 2.92 | 1.04% | 228,766 |
Aug 21, 2025 | 2.96 | 2.98 | 2.89 | 2.89 | 2.89 | -1.70% | 226,528 |
Aug 20, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 225,606 |
Aug 19, 2025 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | 1.05% | 201,924 |
Aug 18, 2025 | 2.98 | 3.00 | 2.87 | 2.87 | 2.87 | -4.33% | 352,153 |
Aug 15, 2025 | 2.96 | 3.00 | 2.93 | 3.00 | 3.00 | 2.04% | 188,819 |
Aug 14, 2025 | 2.93 | 2.97 | 2.84 | 2.94 | 2.94 | -0.34% | 267,785 |
Aug 13, 2025 | 2.89 | 2.96 | 2.84 | 2.95 | 2.95 | 2.43% | 217,125 |
Aug 12, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 116,809 |
Aug 11, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.35% | 150,040 |
Aug 8, 2025 | 2.70 | 2.93 | 2.68 | 2.85 | 2.85 | 2.15% | 295,290 |
Aug 7, 2025 | 2.90 | 2.91 | 2.78 | 2.79 | 2.79 | -3.46% | 203,838 |
Aug 6, 2025 | 2.84 | 2.90 | 2.83 | 2.89 | 2.89 | 1.40% | 283,695 |
Aug 5, 2025 | 2.79 | 2.85 | 2.77 | 2.85 | 2.85 | 3.26% | 295,519 |
Aug 4, 2025 | 2.72 | 2.79 | 2.71 | 2.76 | 2.76 | 1.85% | 213,734 |
Aug 1, 2025 | 2.74 | 2.78 | 2.68 | 2.71 | 2.71 | -2.52% | 220,872 |
Jul 31, 2025 | 2.72 | 2.80 | 2.67 | 2.78 | 2.78 | 3.35% | 445,528 |
Jul 30, 2025 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | 1.13% | 259,287 |
Jul 29, 2025 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -1.12% | 315,386 |
Jul 28, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -0.37% | 249,938 |
Jul 25, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 107,633 |
Jul 24, 2025 | 2.65 | 2.74 | 2.65 | 2.68 | 2.68 | - | 209,837 |
Jul 23, 2025 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | 1.52% | 206,391 |
Jul 22, 2025 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 263,995 |
Jul 21, 2025 | 2.66 | 2.69 | 2.61 | 2.62 | 2.62 | -0.38% | 241,702 |
Jul 18, 2025 | 2.67 | 2.70 | 2.61 | 2.63 | 2.63 | -1.13% | 269,470 |
Jul 17, 2025 | 2.71 | 2.71 | 2.50 | 2.66 | 2.66 | -1.48% | 698,877 |
Jul 16, 2025 | 2.69 | 2.71 | 2.67 | 2.70 | 2.70 | 0.37% | 178,128 |
Jul 15, 2025 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -1.47% | 180,299 |
Jul 14, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -2.15% | 132,061 |
Jul 11, 2025 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | -0.36% | 125,255 |
Jul 10, 2025 | 2.81 | 2.82 | 2.79 | 2.80 | 2.80 | -0.71% | 169,808 |
Jul 9, 2025 | 2.78 | 2.82 | 2.75 | 2.82 | 2.82 | 2.55% | 207,632 |
Jul 8, 2025 | 2.74 | 2.81 | 2.74 | 2.75 | 2.75 | 0.73% | 210,679 |
Jul 7, 2025 | 2.81 | 2.86 | 2.73 | 2.73 | 2.73 | -3.87% | 275,260 |
Jul 3, 2025 | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | 2.53% | 153,960 |
Jul 2, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | 2.77 | 3.36% | 368,026 |
Jul 1, 2025 | 2.73 | 2.79 | 2.68 | 2.68 | 2.68 | -1.83% | 495,035 |
Jun 30, 2025 | 2.85 | 2.87 | 2.72 | 2.73 | 2.73 | -9.90% | 789,677 |
Jun 27, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | 2.87 | 1.68% | 808,396 |
Jun 26, 2025 | 3.00 | 3.01 | 2.95 | 2.98 | 2.83 | -0.33% | 374,761 |