CHMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	2.29	2.31	2.27	2.28	-	-0.66%	96,470
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
Jun 4, 2026	2.36	2.42	2.36	2.40	2.30	1.69%	432,671
Jun 3, 2026	2.43	2.43	2.35	2.36	2.26	-2.07%	392,414
Jun 2, 2026	2.42	2.43	2.37	2.41	2.31	-0.41%	199,456
Jun 1, 2026	2.40	2.45	2.38	2.42	2.32	2.11%	189,998
May 29, 2026	2.42	2.44	2.36	2.37	2.27	-2.07%	395,983
May 28, 2026	2.43	2.47	2.41	2.42	2.32	-0.82%	211,412
May 27, 2026	2.48	2.48	2.42	2.44	2.34	-2.01%	230,722
May 26, 2026	2.45	2.50	2.42	2.49	2.39	2.05%	201,387
May 22, 2026	2.44	2.45	2.42	2.44	2.34	-0.41%	182,787
May 21, 2026	2.41	2.46	2.38	2.45	2.35	1.66%	315,007
May 20, 2026	2.49	2.50	2.40	2.41	2.31	-2.43%	341,492
May 19, 2026	2.42	2.47	2.40	2.47	2.37	2.49%	141,083
May 18, 2026	2.39	2.45	2.38	2.41	2.31	0.42%	238,132
May 15, 2026	2.50	2.51	2.40	2.40	2.30	-4.00%	329,077
May 14, 2026	2.55	2.55	2.49	2.50	2.40	-0.79%	122,082
May 13, 2026	2.52	2.57	2.52	2.52	2.42	-1.18%	121,548
May 12, 2026	2.61	2.61	2.55	2.55	2.44	-1.54%	145,148
May 11, 2026	2.58	2.60	2.56	2.59	2.48	-	218,506
May 8, 2026	2.58	2.61	2.56	2.59	2.48	-	86,779
May 7, 2026	2.59	2.59	2.57	2.59	2.48	0.39%	98,883
May 6, 2026	2.60	2.62	2.57	2.58	2.47	-	110,212
May 5, 2026	2.64	2.64	2.57	2.58	2.47	-1.53%	122,477
May 4, 2026	2.71	2.71	2.59	2.62	2.51	-3.68%	258,212
May 1, 2026	2.69	2.72	2.67	2.72	2.61	1.87%	274,419
Apr 30, 2026	2.67	2.71	2.65	2.67	2.56	0.75%	262,859
Apr 29, 2026	2.62	2.67	2.60	2.65	2.54	0.76%	168,052
Apr 28, 2026	2.59	2.64	2.59	2.63	2.52	1.54%	100,838
Apr 27, 2026	2.58	2.63	2.57	2.59	2.48	-0.38%	157,955
Apr 24, 2026	2.56	2.60	2.56	2.60	2.49	0.78%	57,733