Skip to main content
logo
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.490
+0.050 (2.05%)
At close: May 26, 2026, 4:00 PM EDT
2.490
-0.001 (-0.02%)
After-hours: May 26, 2026, 7:07 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262.452.502.422.492.492.05%201,342
May 22, 20262.442.452.422.442.44-0.41%182,784
May 21, 20262.412.462.382.452.451.66%314,864
May 20, 20262.492.502.402.412.41-2.43%341,439
May 19, 20262.422.472.402.472.472.49%139,407
May 18, 20262.392.452.382.412.410.42%235,981
May 15, 20262.502.512.402.402.40-4.00%329,077
May 14, 20262.552.552.492.502.50-0.79%122,082
May 13, 20262.522.572.522.522.52-1.18%121,548
May 12, 20262.612.612.552.552.55-1.54%145,148
May 11, 20262.582.602.562.592.59-218,506
May 8, 20262.582.612.562.592.59-86,779
May 7, 20262.592.592.572.592.590.39%98,883
May 6, 20262.602.622.572.582.58-110,212
May 5, 20262.642.642.572.582.58-1.53%122,477
May 4, 20262.712.712.592.622.62-3.68%258,212
May 1, 20262.692.722.672.722.721.87%274,419
Apr 30, 20262.672.712.652.672.670.75%262,859
Apr 29, 20262.622.672.602.652.650.76%168,052
Apr 28, 20262.592.642.592.632.631.54%100,838
Apr 27, 20262.582.632.572.592.59-0.38%157,955
Apr 24, 20262.562.602.562.602.600.78%57,733
Apr 23, 20262.582.592.562.582.58-0.39%149,994
Apr 22, 20262.612.622.582.592.59-0.38%79,635
Apr 21, 20262.662.662.592.602.60-1.52%144,425
Apr 20, 20262.622.662.622.642.64-1.12%113,957
Apr 17, 20262.642.682.622.672.671.14%128,506
Apr 16, 20262.662.682.622.642.64-0.75%129,279
Apr 15, 20262.692.702.652.662.66-0.37%111,555
Apr 14, 20262.692.702.672.672.67-0.37%153,496
Apr 13, 20262.652.692.642.682.68-134,381
Apr 10, 20262.672.682.652.682.680.37%118,890
Apr 9, 20262.642.702.622.672.671.91%203,681
Apr 8, 20262.602.642.602.622.621.95%158,375
Apr 7, 20262.542.592.542.572.57-0.39%91,111
Apr 6, 20262.532.582.512.582.581.98%134,423
Apr 2, 20262.422.532.402.532.534.55%215,165
Apr 1, 20262.502.582.422.422.42-3.20%252,541
Mar 31, 20262.492.562.472.502.501.63%380,607
Mar 30, 20262.552.632.532.562.460.79%216,591
Mar 27, 20262.712.742.462.542.44-7.30%808,375
Mar 26, 20262.742.782.712.742.63-185,813
Mar 25, 20262.792.802.732.742.63-1.44%231,425
Mar 24, 20262.752.802.722.782.671.09%292,573
Mar 23, 20262.732.752.662.752.641.10%236,878
Mar 20, 20262.702.742.632.722.610.74%1,005,572
Mar 19, 20262.702.732.702.702.59-0.37%165,270
Mar 18, 20262.752.752.702.712.60-179,260
Mar 17, 20262.712.732.702.712.601.12%99,934
Mar 16, 20262.682.702.652.682.580.75%160,393