CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.57	2.59	2.56	2.57	2.57	0.20%	59,115
Oct 23, 2026	2.51	2.58	2.51	2.56	2.56	0.79%	91,246
Oct 22, 2026	2.49	2.56	2.48	2.54	2.54	1.60%	155,344
Oct 21, 2026	2.49	2.52	2.49	2.50	2.50	0.40%	176,238
Oct 20, 2026	2.47	2.54	2.46	2.49	2.49	0.40%	59,197
Oct 19, 2026	2.49	2.50	2.46	2.48	2.48	-0.40%	106,093
Oct 16, 2026	2.57	2.59	2.49	2.49	2.49	-2.73%	399,274
Oct 15, 2026	2.50	2.59	2.50	2.56	2.56	3.23%	126,704
Oct 14, 2026	2.51	2.54	2.48	2.48	2.48	-2.36%	93,403
Oct 13, 2026	2.59	2.60	2.52	2.54	2.54	-1.55%	211,689
Oct 12, 2026	2.56	2.61	2.56	2.58	2.58	-	118,242
Oct 9, 2026	2.60	2.62	2.58	2.58	2.58	-1.15%	73,173
Oct 8, 2026	2.59	2.63	2.56	2.61	2.61	0.77%	224,839
Oct 7, 2026	2.62	2.62	2.56	2.59	2.59	-1.15%	150,645
Oct 6, 2026	2.64	2.64	2.60	2.62	2.62	0.77%	159,841
Oct 5, 2026	2.62	2.65	2.60	2.60	2.60	-1.52%	305,321
Oct 2, 2026	2.62	2.66	2.60	2.64	2.64	0.76%	191,408
Oct 1, 2026	2.60	2.63	2.57	2.62	2.62	0.38%	201,868
Sep 30, 2026	2.67	2.71	2.61	2.61	2.61	-	197,784
Sep 29, 2026	2.72	2.76	2.71	2.71	2.61	-0.73%	181,314
Sep 28, 2026	2.73	2.76	2.70	2.73	2.63	-0.36%	194,762
Sep 25, 2026	2.75	2.77	2.73	2.74	2.64	-	242,106
Sep 24, 2026	2.76	2.78	2.74	2.74	2.64	-0.72%	176,616
Sep 23, 2026	2.84	2.84	2.76	2.76	2.66	-3.16%	361,270
Sep 22, 2026	2.87	2.87	2.84	2.85	2.74	-	107,438
Sep 21, 2026	2.82	2.87	2.82	2.85	2.74	1.06%	92,473
Sep 18, 2026	2.84	2.86	2.82	2.82	2.72	-1.40%	140,511
Sep 17, 2026	2.83	2.91	2.83	2.86	2.75	1.78%	138,697
Sep 16, 2026	2.84	2.90	2.80	2.81	2.71	-1.40%	284,310
Sep 15, 2026	2.88	2.89	2.81	2.85	2.74	-1.38%	440,494
Sep 14, 2026	2.87	2.89	2.85	2.89	2.78	0.70%	309,832
Sep 11, 2026	2.92	2.92	2.87	2.87	2.76	-1.03%	136,924
Sep 10, 2026	2.91	2.93	2.89	2.90	2.79	-0.68%	262,986
Sep 9, 2026	2.96	2.97	2.92	2.92	2.81	-1.68%	105,219
Sep 8, 2026	2.95	2.98	2.94	2.97	2.86	0.34%	338,076
Sep 4, 2026	2.93	2.97	2.93	2.96	2.85	0.34%	179,451
Sep 3, 2026	2.93	2.96	2.92	2.95	2.84	0.68%	181,743
Sep 2, 2026	2.94	2.95	2.92	2.93	2.82	-	409,469
Sep 1, 2026	2.94	2.95	2.92	2.93	2.82	-0.34%	170,462
Aug 31, 2026	2.91	2.96	2.91	2.94	2.83	0.68%	190,993
Aug 28, 2026	2.93	2.95	2.91	2.92	2.81	-	180,993
Aug 27, 2026	2.93	2.94	2.92	2.92	2.81	-0.34%	203,189
Aug 26, 2026	2.93	2.95	2.92	2.93	2.82	-	228,114
Aug 25, 2026	2.92	2.94	2.91	2.93	2.82	-	227,441
Aug 24, 2026	2.93	2.96	2.92	2.93	2.82	-0.34%	450,674
Aug 21, 2026	2.95	2.95	2.90	2.94	2.83	0.34%	329,019
Aug 20, 2026	2.92	2.96	2.90	2.93	2.82	0.34%	357,481
Aug 19, 2026	2.91	2.98	2.90	2.92	2.81	0.34%	606,469
Aug 18, 2026	2.92	2.95	2.91	2.91	2.80	-0.34%	215,517
Aug 17, 2026	2.91	2.94	2.90	2.92	2.81	-	286,813