Cherry Hill Mortgage Investment Corporation (CHMI)

NYSE: CHMI · Real-Time Price · USD

2.920

0.00 (0.00%)

At close: Aug 17, 2026, 4:00 PM EDT

2.928

+0.008 (0.28%)

After-hours: Aug 17, 2026, 7:30 PM EDT

CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.91	2.94	2.90	2.92	2.92	-	286,361
Aug 14, 2026	2.92	2.94	2.90	2.92	2.92	0.34%	332,894
Aug 13, 2026	2.86	2.94	2.86	2.91	2.91	0.69%	416,703
Aug 12, 2026	2.90	2.95	2.87	2.89	2.89	-0.69%	621,217
Aug 11, 2026	2.71	2.93	2.71	2.91	2.91	4.30%	1,142,002
Aug 10, 2026	2.78	2.80	2.50	2.79	2.79	15.77%	5,089,228
Aug 7, 2026	2.38	2.44	2.38	2.41	2.41	0.84%	202,869
Aug 6, 2026	2.44	2.44	2.38	2.39	2.39	-2.05%	250,639
Aug 5, 2026	2.33	2.50	2.33	2.44	2.44	6.09%	1,032,497
Aug 4, 2026	2.33	2.34	2.29	2.30	2.30	-0.86%	158,086
Aug 3, 2026	2.26	2.32	2.25	2.32	2.32	2.65%	237,761
Jul 31, 2026	2.28	2.33	2.26	2.26	2.26	0.44%	352,728
Jul 30, 2026	2.24	2.27	2.22	2.25	2.25	0.45%	188,409
Jul 29, 2026	2.25	2.25	2.22	2.24	2.24	0.45%	199,947
Jul 28, 2026	2.23	2.25	2.23	2.23	2.23	-0.45%	158,770
Jul 27, 2026	2.25	2.29	2.24	2.24	2.24	-0.88%	133,629
Jul 24, 2026	2.29	2.29	2.24	2.26	2.26	-	220,586
Jul 23, 2026	2.34	2.34	2.26	2.26	2.26	-3.42%	206,311
Jul 22, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	120,324
Jul 21, 2026	2.34	2.37	2.33	2.36	2.36	1.29%	175,760
Jul 20, 2026	2.35	2.36	2.33	2.33	2.33	-0.85%	97,466
Jul 17, 2026	2.36	2.38	2.33	2.35	2.35	-	120,253
Jul 16, 2026	2.33	2.37	2.33	2.35	2.35	1.73%	92,975
Jul 15, 2026	2.30	2.36	2.30	2.31	2.31	0.43%	170,383
Jul 14, 2026	2.26	2.31	2.26	2.30	2.30	1.32%	117,060
Jul 13, 2026	2.28	2.31	2.27	2.27	2.27	-1.30%	150,293
Jul 10, 2026	2.29	2.32	2.27	2.30	2.30	0.44%	172,343
Jul 9, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	110,756
Jul 8, 2026	2.29	2.30	2.27	2.27	2.27	-0.87%	99,470
Jul 7, 2026	2.29	2.31	2.27	2.29	2.29	-	157,933
Jul 6, 2026	2.33	2.34	2.27	2.29	2.29	-1.72%	279,937
Jul 2, 2026	2.32	2.35	2.30	2.33	2.33	0.87%	178,600
Jul 1, 2026	2.32	2.35	2.31	2.31	2.31	-0.43%	185,601
Jun 30, 2026	2.34	2.37	2.32	2.32	2.32	0.43%	250,888
Jun 29, 2026	2.50	2.50	2.37	2.41	2.31	-2.82%	478,836
Jun 26, 2026	2.42	2.50	2.40	2.48	2.38	2.06%	460,739
Jun 25, 2026	2.40	2.44	2.40	2.43	2.33	1.25%	223,107
Jun 24, 2026	2.40	2.42	2.37	2.40	2.30	-	147,097
Jun 23, 2026	2.28	2.42	2.28	2.40	2.30	4.80%	340,354
Jun 22, 2026	2.34	2.42	2.29	2.29	2.19	-1.72%	248,293
Jun 18, 2026	2.35	2.38	2.33	2.33	2.23	-1.27%	201,465
Jun 17, 2026	2.41	2.43	2.35	2.36	2.26	-0.84%	162,987
Jun 16, 2026	2.39	2.42	2.38	2.38	2.28	-	149,569
Jun 15, 2026	2.39	2.42	2.38	2.38	2.28	-	270,697
Jun 12, 2026	2.38	2.39	2.35	2.38	2.28	0.42%	88,309
Jun 11, 2026	2.38	2.38	2.34	2.37	2.27	0.42%	86,117
Jun 10, 2026	2.40	2.43	2.36	2.36	2.26	-0.42%	101,011
Jun 9, 2026	2.35	2.40	2.33	2.37	2.27	1.72%	162,448
Jun 8, 2026	2.39	2.41	2.33	2.33	2.23	-0.85%	209,918
Jun 5, 2026	2.40	2.42	2.35	2.35	2.25	-2.08%	169,157