Skip to main content
logo
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.660
-0.010 (-0.37%)
At close: Apr 15, 2026, 4:00 PM EDT
2.660
0.00 (0.00%)
After-hours: Apr 15, 2026, 6:30 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262.692.702.652.662.66-0.37%109,209
Apr 14, 20262.692.702.672.672.67-0.37%153,087
Apr 13, 20262.652.692.642.682.68-133,097
Apr 10, 20262.672.682.652.682.680.37%118,779
Apr 9, 20262.642.702.622.672.671.91%203,681
Apr 8, 20262.602.642.602.622.621.95%158,182
Apr 7, 20262.542.592.542.572.57-0.39%91,093
Apr 6, 20262.532.582.512.582.581.98%134,038
Apr 2, 20262.422.532.402.532.534.55%214,856
Apr 1, 20262.502.582.422.422.42-3.20%252,424
Mar 31, 20262.492.562.472.502.50-2.34%380,174
Mar 30, 20262.552.632.532.562.460.79%215,213
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
Mar 13, 20262.652.692.642.662.560.38%179,246
Mar 12, 20262.632.702.632.652.55-1.12%149,140
Mar 11, 20262.702.702.652.682.58-154,706
Mar 10, 20262.652.712.652.682.582.29%124,801
Mar 9, 20262.642.642.562.622.52-1.13%147,984
Mar 6, 20262.692.702.582.652.55-2.21%259,101
Mar 5, 20262.712.742.692.712.60-137,004
Mar 4, 20262.652.752.622.712.602.65%174,001
Mar 3, 20262.702.722.632.642.54-3.65%249,350
Mar 2, 20262.612.742.612.742.634.18%205,823
Feb 27, 20262.612.632.562.632.53-125,997
Feb 26, 20262.652.652.572.632.531.54%172,638
Feb 25, 20262.582.602.562.592.49-0.38%159,864
Feb 24, 20262.582.612.572.602.501.17%127,601
Feb 23, 20262.592.662.552.572.47-1.53%153,390
Feb 20, 20262.642.672.602.612.51-1.14%88,249
Feb 19, 20262.622.652.592.642.541.15%81,016
Feb 18, 20262.592.662.562.612.511.16%165,526
Feb 17, 20262.612.632.552.582.48-0.39%185,163
Feb 13, 20262.562.642.552.592.491.17%70,131
Feb 12, 20262.572.602.542.562.460.39%121,675
Feb 11, 20262.612.622.552.552.45-2.67%110,952
Feb 10, 20262.582.632.572.622.522.34%166,416
Feb 9, 20262.582.582.552.562.46-0.39%98,097
Feb 6, 20262.572.602.552.572.471.18%127,741
Feb 5, 20262.582.612.532.542.44-1.93%147,943
Feb 4, 20262.582.602.542.592.49-0.77%196,594
Feb 3, 20262.632.672.582.612.51-2.25%261,248