Skip to main content
logo
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.600
-0.040 (-1.52%)
At close: Oct 5, 2026, 4:00 PM EDT
2.650
+0.050 (1.92%)
Pre-market: Oct 6, 2026, 7:00 AM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262.622.652.602.602.60-1.52%305,683
Oct 2, 20262.622.662.602.642.640.76%191,408
Oct 1, 20262.602.632.572.622.620.38%201,868
Sep 30, 20262.672.712.612.612.61-197,784
Sep 29, 20262.722.762.712.712.61-0.73%181,314
Sep 28, 20262.732.762.702.732.63-0.36%194,762
Sep 25, 20262.752.772.732.742.64-242,106
Sep 24, 20262.762.782.742.742.64-0.72%176,616
Sep 23, 20262.842.842.762.762.66-3.16%361,270
Sep 22, 20262.872.872.842.852.74-107,438
Sep 21, 20262.822.872.822.852.741.06%92,473
Sep 18, 20262.842.862.822.822.72-1.40%140,511
Sep 17, 20262.832.912.832.862.751.78%138,697
Sep 16, 20262.842.902.802.812.71-1.40%284,310
Sep 15, 20262.882.892.812.852.74-1.38%440,494
Sep 14, 20262.872.892.852.892.780.70%309,832
Sep 11, 20262.922.922.872.872.76-1.03%136,924
Sep 10, 20262.912.932.892.902.79-0.68%262,986
Sep 9, 20262.962.972.922.922.81-1.68%105,219
Sep 8, 20262.952.982.942.972.860.34%338,076
Sep 4, 20262.932.972.932.962.850.34%179,451
Sep 3, 20262.932.962.922.952.840.68%181,743
Sep 2, 20262.942.952.922.932.82-409,469
Sep 1, 20262.942.952.922.932.82-0.34%170,462
Aug 31, 20262.912.962.912.942.830.68%190,993
Aug 28, 20262.932.952.912.922.81-180,993
Aug 27, 20262.932.942.922.922.81-0.34%203,189
Aug 26, 20262.932.952.922.932.82-228,114
Aug 25, 20262.922.942.912.932.82-227,441
Aug 24, 20262.932.962.922.932.82-0.34%450,674
Aug 21, 20262.952.952.902.942.830.34%329,019
Aug 20, 20262.922.962.902.932.820.34%357,481
Aug 19, 20262.912.982.902.922.810.34%606,469
Aug 18, 20262.922.952.912.912.80-0.34%215,517
Aug 17, 20262.912.942.902.922.81-286,813
Aug 14, 20262.922.942.902.922.810.34%332,972
Aug 13, 20262.862.942.862.912.800.69%419,225
Aug 12, 20262.902.952.872.892.78-0.69%621,329
Aug 11, 20262.712.932.712.912.804.30%1,147,766
Aug 10, 20262.782.802.502.792.6915.77%5,111,409
Aug 7, 20262.382.442.382.412.320.84%205,920
Aug 6, 20262.442.442.382.392.30-2.05%257,339
Aug 5, 20262.332.502.332.442.356.09%1,034,784
Aug 4, 20262.332.342.292.302.22-0.86%158,173
Aug 3, 20262.262.322.252.322.232.65%238,161
Jul 31, 20262.282.332.262.262.180.44%353,163
Jul 30, 20262.242.272.222.252.170.45%188,415
Jul 29, 20262.252.252.222.242.160.45%200,202
Jul 28, 20262.232.252.232.232.15-0.45%159,639
Jul 27, 20262.252.292.242.242.16-0.88%134,147