Cherry Hill Mortgage Investment Corporation (CHMI)

NYSE: CHMI · Real-Time Price · USD

2.380

0.00 (0.00%)

At close: Jun 16, 2026, 4:00 PM EDT

2.390

+0.010 (0.42%)

After-hours: Jun 16, 2026, 5:39 PM EDT

CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.39	2.42	2.38	2.38	2.38	-	148,667
Jun 15, 2026	2.39	2.42	2.38	2.38	2.38	-	269,793
Jun 12, 2026	2.38	2.39	2.35	2.38	2.38	0.42%	88,283
Jun 11, 2026	2.38	2.38	2.34	2.37	2.37	0.42%	81,552
Jun 10, 2026	2.40	2.43	2.36	2.36	2.36	-0.42%	100,810
Jun 9, 2026	2.35	2.40	2.33	2.37	2.37	1.72%	162,440
Jun 8, 2026	2.39	2.41	2.33	2.33	2.33	-0.85%	209,918
Jun 5, 2026	2.40	2.42	2.35	2.35	2.35	-2.08%	168,452
Jun 4, 2026	2.36	2.42	2.36	2.40	2.40	1.69%	432,585
Jun 3, 2026	2.43	2.43	2.35	2.36	2.36	-2.07%	386,911
Jun 2, 2026	2.42	2.43	2.37	2.41	2.41	-0.41%	199,244
Jun 1, 2026	2.40	2.45	2.38	2.42	2.42	2.11%	189,919
May 29, 2026	2.42	2.44	2.36	2.37	2.37	-2.07%	395,575
May 28, 2026	2.43	2.47	2.41	2.42	2.42	-0.82%	209,353
May 27, 2026	2.48	2.48	2.42	2.44	2.44	-2.01%	230,305
May 26, 2026	2.45	2.50	2.42	2.49	2.49	2.05%	201,342
May 22, 2026	2.44	2.45	2.42	2.44	2.44	-0.41%	182,784
May 21, 2026	2.41	2.46	2.38	2.45	2.45	1.66%	314,864
May 20, 2026	2.49	2.50	2.40	2.41	2.41	-2.43%	341,439
May 19, 2026	2.42	2.47	2.40	2.47	2.47	2.49%	139,407
May 18, 2026	2.39	2.45	2.38	2.41	2.41	0.42%	235,981
May 15, 2026	2.50	2.51	2.40	2.40	2.40	-4.00%	329,077
May 14, 2026	2.55	2.55	2.49	2.50	2.50	-0.79%	122,082
May 13, 2026	2.52	2.57	2.52	2.52	2.52	-1.18%	121,548
May 12, 2026	2.61	2.61	2.55	2.55	2.55	-1.54%	145,148
May 11, 2026	2.58	2.60	2.56	2.59	2.59	-	218,506
May 8, 2026	2.58	2.61	2.56	2.59	2.59	-	86,779
May 7, 2026	2.59	2.59	2.57	2.59	2.59	0.39%	98,883
May 6, 2026	2.60	2.62	2.57	2.58	2.58	-	110,212
May 5, 2026	2.64	2.64	2.57	2.58	2.58	-1.53%	122,477
May 4, 2026	2.71	2.71	2.59	2.62	2.62	-3.68%	258,212
May 1, 2026	2.69	2.72	2.67	2.72	2.72	1.87%	274,419
Apr 30, 2026	2.67	2.71	2.65	2.67	2.67	0.75%	262,859
Apr 29, 2026	2.62	2.67	2.60	2.65	2.65	0.76%	168,052
Apr 28, 2026	2.59	2.64	2.59	2.63	2.63	1.54%	100,838
Apr 27, 2026	2.58	2.63	2.57	2.59	2.59	-0.38%	157,955
Apr 24, 2026	2.56	2.60	2.56	2.60	2.60	0.78%	57,733
Apr 23, 2026	2.58	2.59	2.56	2.58	2.58	-0.39%	149,994
Apr 22, 2026	2.61	2.62	2.58	2.59	2.59	-0.38%	79,635
Apr 21, 2026	2.66	2.66	2.59	2.60	2.60	-1.52%	144,425
Apr 20, 2026	2.62	2.66	2.62	2.64	2.64	-1.12%	113,957
Apr 17, 2026	2.64	2.68	2.62	2.67	2.67	1.14%	128,506
Apr 16, 2026	2.66	2.68	2.62	2.64	2.64	-0.75%	129,279
Apr 15, 2026	2.69	2.70	2.65	2.66	2.66	-0.37%	111,555
Apr 14, 2026	2.69	2.70	2.67	2.67	2.67	-0.37%	153,496
Apr 13, 2026	2.65	2.69	2.64	2.68	2.68	-	134,381
Apr 10, 2026	2.67	2.68	2.65	2.68	2.68	0.37%	118,890
Apr 9, 2026	2.64	2.70	2.62	2.67	2.67	1.91%	203,681
Apr 8, 2026	2.60	2.64	2.60	2.62	2.62	1.95%	158,375
Apr 7, 2026	2.54	2.59	2.54	2.57	2.57	-0.39%	91,111