Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.585
+0.005 (0.19%)
May 6, 2026, 3:42 PM EDT - Market open
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.60 | 2.62 | 2.57 | 2.59 | - | 0.19% | 79,944 |
| May 5, 2026 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | -1.53% | 122,230 |
| May 4, 2026 | 2.71 | 2.71 | 2.59 | 2.62 | 2.62 | -3.68% | 256,200 |
| May 1, 2026 | 2.69 | 2.72 | 2.67 | 2.72 | 2.72 | 1.87% | 273,050 |
| Apr 30, 2026 | 2.67 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 262,845 |
| Apr 29, 2026 | 2.62 | 2.67 | 2.60 | 2.65 | 2.65 | 0.76% | 168,010 |
| Apr 28, 2026 | 2.59 | 2.64 | 2.59 | 2.63 | 2.63 | 1.54% | 100,482 |
| Apr 27, 2026 | 2.58 | 2.63 | 2.57 | 2.59 | 2.59 | -0.38% | 157,438 |
| Apr 24, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 57,227 |
| Apr 23, 2026 | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | -0.39% | 147,809 |
| Apr 22, 2026 | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -0.38% | 79,469 |
| Apr 21, 2026 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | -1.52% | 144,401 |
| Apr 20, 2026 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | -1.12% | 113,198 |
| Apr 17, 2026 | 2.64 | 2.68 | 2.62 | 2.67 | 2.67 | 1.14% | 127,963 |
| Apr 16, 2026 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -0.75% | 127,714 |
| Apr 15, 2026 | 2.69 | 2.70 | 2.65 | 2.66 | 2.66 | -0.37% | 109,209 |
| Apr 14, 2026 | 2.69 | 2.70 | 2.67 | 2.67 | 2.67 | -0.37% | 153,087 |
| Apr 13, 2026 | 2.65 | 2.69 | 2.64 | 2.68 | 2.68 | - | 133,097 |
| Apr 10, 2026 | 2.67 | 2.68 | 2.65 | 2.68 | 2.68 | 0.37% | 118,779 |
| 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% | 158,182 |
| Apr 7, 2026 | 2.54 | 2.59 | 2.54 | 2.57 | 2.57 | -0.39% | 91,093 |
| Apr 6, 2026 | 2.53 | 2.58 | 2.51 | 2.58 | 2.58 | 1.98% | 134,038 |
| Apr 2, 2026 | 2.42 | 2.53 | 2.40 | 2.53 | 2.53 | 4.55% | 214,856 |
| Apr 1, 2026 | 2.50 | 2.58 | 2.42 | 2.42 | 2.42 | -3.20% | 252,424 |
| Mar 31, 2026 | 2.49 | 2.56 | 2.47 | 2.50 | 2.50 | -2.34% | 380,174 |
| Mar 30, 2026 | 2.55 | 2.63 | 2.53 | 2.56 | 2.46 | 0.79% | 215,213 |
| Mar 27, 2026 | 2.71 | 2.74 | 2.46 | 2.54 | 2.44 | -7.30% | 808,375 |
| Mar 26, 2026 | 2.74 | 2.78 | 2.71 | 2.74 | 2.63 | - | 185,813 |
| Mar 25, 2026 | 2.79 | 2.80 | 2.73 | 2.74 | 2.63 | -1.44% | 231,425 |
| Mar 24, 2026 | 2.75 | 2.80 | 2.72 | 2.78 | 2.67 | 1.09% | 292,573 |
| Mar 23, 2026 | 2.73 | 2.75 | 2.66 | 2.75 | 2.64 | 1.10% | 236,878 |
| Mar 20, 2026 | 2.70 | 2.74 | 2.63 | 2.72 | 2.61 | 0.74% | 1,005,572 |
| Mar 19, 2026 | 2.70 | 2.73 | 2.70 | 2.70 | 2.59 | -0.37% | 165,270 |
| Mar 18, 2026 | 2.75 | 2.75 | 2.70 | 2.71 | 2.60 | - | 179,260 |
| Mar 17, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | 2.60 | 1.12% | 99,934 |
| Mar 16, 2026 | 2.68 | 2.70 | 2.65 | 2.68 | 2.58 | 0.75% | 160,393 |
| Mar 13, 2026 | 2.65 | 2.69 | 2.64 | 2.66 | 2.56 | 0.38% | 179,246 |
| Mar 12, 2026 | 2.63 | 2.70 | 2.63 | 2.65 | 2.55 | -1.12% | 149,140 |
| Mar 11, 2026 | 2.70 | 2.70 | 2.65 | 2.68 | 2.58 | - | 154,706 |
| Mar 10, 2026 | 2.65 | 2.71 | 2.65 | 2.68 | 2.58 | 2.29% | 124,801 |
| Mar 9, 2026 | 2.64 | 2.64 | 2.56 | 2.62 | 2.52 | -1.13% | 147,984 |
| Mar 6, 2026 | 2.69 | 2.70 | 2.58 | 2.65 | 2.55 | -2.21% | 259,101 |
| Mar 5, 2026 | 2.71 | 2.74 | 2.69 | 2.71 | 2.60 | - | 137,004 |
| Mar 4, 2026 | 2.65 | 2.75 | 2.62 | 2.71 | 2.60 | 2.65% | 174,001 |
| Mar 3, 2026 | 2.70 | 2.72 | 2.63 | 2.64 | 2.54 | -3.65% | 249,350 |
| Mar 2, 2026 | 2.61 | 2.74 | 2.61 | 2.74 | 2.63 | 4.18% | 205,823 |
| Feb 27, 2026 | 2.61 | 2.63 | 2.56 | 2.63 | 2.53 | - | 125,997 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.57 | 2.63 | 2.53 | 1.54% | 172,638 |
| Feb 25, 2026 | 2.58 | 2.60 | 2.56 | 2.59 | 2.49 | -0.38% | 159,864 |