Cherry Hill Mortgage Investment Corp. CHMI
NYSE · United States · Finance
$2.62+0.01 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.62 | +0.38% | $2.60 | $2.63 | $2.57 | 201.90K |
| 2026-09-30 | $2.61 | -3.69% | $2.67 | $2.71 | $2.61 | 197.80K |
| 2026-09-29 | $2.71 | -0.73% | $2.72 | $2.76 | $2.71 | 181.40K |
| 2026-09-28 | $2.73 | -0.36% | $2.73 | $2.76 | $2.70 | 194.60K |
| 2026-09-25 | $2.74 | 0.00% | $2.75 | $2.77 | $2.73 | 242.10K |
| 2026-09-24 | $2.74 | -0.72% | $2.76 | $2.78 | $2.74 | 176.60K |
| 2026-09-23 | $2.76 | -3.16% | $2.84 | $2.84 | $2.76 | 361.30K |
| 2026-09-22 | $2.85 | 0.00% | $2.87 | $2.87 | $2.84 | 107.40K |
| 2026-09-21 | $2.85 | +1.06% | $2.82 | $2.87 | $2.82 | 92.40K |
| 2026-09-18 | $2.82 | -1.40% | $2.84 | $2.86 | $2.82 | 140.50K |
| 2026-09-17 | $2.86 | +1.78% | $2.83 | $2.91 | $2.83 | 138.70K |
| 2026-09-16 | $2.81 | -1.40% | $2.84 | $2.90 | $2.80 | 284.20K |
| 2026-09-15 | $2.85 | -1.38% | $2.88 | $2.89 | $2.81 | 440.50K |
| 2026-09-14 | $2.89 | +0.70% | $2.87 | $2.89 | $2.85 | 309.80K |
| 2026-09-11 | $2.87 | -1.03% | $2.92 | $2.92 | $2.87 | 136.90K |
| 2026-09-10 | $2.90 | -0.68% | $2.91 | $2.93 | $2.89 | 263.00K |
| 2026-09-09 | $2.92 | -1.68% | $2.96 | $2.97 | $2.92 | 105.10K |
| 2026-09-08 | $2.97 | +0.34% | $2.95 | $2.98 | $2.94 | 337.40K |
| 2026-09-04 | $2.96 | +0.34% | $2.93 | $2.97 | $2.93 | 179.30K |
| 2026-09-03 | $2.95 | +0.68% | $2.93 | $2.96 | $2.92 | 181.70K |
| 2026-09-02 | $2.93 | 0.00% | $2.94 | $2.95 | $2.92 | 409.40K |
| 2026-09-01 | $2.93 | -0.34% | $2.94 | $2.95 | $2.92 | 170.40K |
| 2026-08-31 | $2.94 | +0.68% | $2.91 | $2.96 | $2.91 | 191.00K |
| 2026-08-28 | $2.92 | 0.00% | $2.93 | $2.95 | $2.91 | 181.00K |
| 2026-08-27 | $2.92 | -0.34% | $2.93 | $2.94 | $2.92 | 203.20K |
| 2026-08-26 | $2.93 | 0.00% | $2.93 | $2.95 | $2.92 | 228.10K |
| 2026-08-25 | $2.93 | 0.00% | $2.92 | $2.94 | $2.91 | 227.40K |
| 2026-08-24 | $2.93 | -0.34% | $2.93 | $2.96 | $2.92 | 450.60K |
| 2026-08-21 | $2.94 | +0.34% | $2.95 | $2.95 | $2.90 | 329.00K |
| 2026-08-20 | $2.93 | +0.34% | $2.92 | $2.96 | $2.90 | 357.50K |
| 2026-08-19 | $2.92 | +0.34% | $2.91 | $2.98 | $2.90 | 606.50K |
| 2026-08-18 | $2.91 | -0.34% | $2.92 | $2.95 | $2.91 | 215.50K |
| 2026-08-17 | $2.92 | 0.00% | $2.91 | $2.94 | $2.90 | 286.80K |
| 2026-08-14 | $2.92 | +0.34% | $2.92 | $2.94 | $2.90 | 332.90K |
| 2026-08-13 | $2.91 | +0.69% | $2.86 | $2.94 | $2.86 | 419.20K |
| 2026-08-12 | $2.89 | -0.69% | $2.90 | $2.95 | $2.87 | 621.30K |
| 2026-08-11 | $2.91 | +4.30% | $2.71 | $2.93 | $2.71 | 1.15M |
| 2026-08-10 | $2.79 | +15.77% | $2.78 | $2.80 | $2.50 | 5.11M |
| 2026-08-07 | $2.41 | +0.84% | $2.38 | $2.44 | $2.38 | 205.90K |
| 2026-08-06 | $2.39 | -2.05% | $2.44 | $2.44 | $2.38 | 257.30K |
| 2026-08-05 | $2.44 | +6.09% | $2.33 | $2.50 | $2.33 | 1.03M |
| 2026-08-04 | $2.30 | -0.86% | $2.33 | $2.34 | $2.29 | 158.20K |
| 2026-08-03 | $2.32 | +2.65% | $2.26 | $2.32 | $2.25 | 237.90K |
| 2026-07-31 | $2.26 | +0.44% | $2.28 | $2.33 | $2.26 | 353.20K |
| 2026-07-30 | $2.25 | +0.45% | $2.24 | $2.27 | $2.22 | 188.40K |
| 2026-07-29 | $2.24 | +0.45% | $2.25 | $2.25 | $2.22 | 200.00K |
| 2026-07-28 | $2.23 | -0.45% | $2.23 | $2.25 | $2.23 | 159.50K |
| 2026-07-27 | $2.24 | -0.88% | $2.25 | $2.29 | $2.24 | 134.10K |
| 2026-07-24 | $2.26 | 0.00% | $2.29 | $2.29 | $2.24 | 221.10K |
| 2026-07-23 | $2.26 | -3.42% | $2.34 | $2.34 | $2.26 | 206.30K |
| 2026-07-22 | $2.34 | -0.85% | $2.36 | $2.36 | $2.32 | 120.60K |
| 2026-07-21 | $2.36 | +1.29% | $2.34 | $2.37 | $2.33 | 175.80K |
| 2026-07-20 | $2.33 | -0.85% | $2.35 | $2.36 | $2.33 | 107.50K |
| 2026-07-17 | $2.35 | 0.00% | $2.36 | $2.38 | $2.33 | 120.30K |
| 2026-07-16 | $2.35 | +1.73% | $2.33 | $2.37 | $2.33 | 94.10K |
| 2026-07-15 | $2.31 | +0.43% | $2.30 | $2.36 | $2.30 | 171.70K |
| 2026-07-14 | $2.30 | +1.32% | $2.26 | $2.31 | $2.26 | 118.50K |
| 2026-07-13 | $2.27 | -1.30% | $2.28 | $2.31 | $2.27 | 150.80K |
| 2026-07-10 | $2.30 | +0.44% | $2.29 | $2.32 | $2.27 | 172.30K |
| 2026-07-09 | $2.29 | +0.88% | $2.27 | $2.30 | $2.26 | 110.80K |
| 2026-07-08 | $2.27 | -0.87% | $2.29 | $2.30 | $2.27 | 99.50K |
| 2026-07-07 | $2.29 | 0.00% | $2.29 | $2.31 | $2.27 | 157.90K |
| 2026-07-06 | $2.29 | -1.72% | $2.33 | $2.34 | $2.27 | 281.00K |
| 2026-07-02 | $2.33 | +0.87% | $2.32 | $2.35 | $2.30 | 179.10K |
| 2026-07-01 | $2.31 | -0.43% | $2.32 | $2.35 | $2.31 | 185.60K |
| 2026-06-30 | $2.32 | -3.73% | $2.34 | $2.37 | $2.32 | 255.50K |
| 2026-06-29 | $2.41 | -2.82% | $2.50 | $2.50 | $2.37 | 512.10K |
| 2026-06-26 | $2.48 | +2.06% | $2.42 | $2.50 | $2.40 | 460.70K |
| 2026-06-25 | $2.43 | +1.25% | $2.40 | $2.44 | $2.40 | 222.50K |
| 2026-06-24 | $2.40 | 0.00% | $2.40 | $2.42 | $2.37 | 147.10K |
| 2026-06-23 | $2.40 | +4.80% | $2.28 | $2.42 | $2.28 | 340.30K |
| 2026-06-22 | $2.29 | -1.72% | $2.34 | $2.42 | $2.29 | 248.30K |
| 2026-06-18 | $2.33 | -1.27% | $2.35 | $2.38 | $2.33 | 201.40K |
| 2026-06-17 | $2.36 | -0.84% | $2.41 | $2.43 | $2.35 | 163.00K |
| 2026-06-16 | $2.38 | 0.00% | $2.39 | $2.42 | $2.38 | 149.60K |
| 2026-06-15 | $2.38 | 0.00% | $2.39 | $2.42 | $2.38 | 270.30K |
| 2026-06-12 | $2.38 | +0.42% | $2.38 | $2.39 | $2.35 | 88.30K |
| 2026-06-11 | $2.37 | +0.42% | $2.38 | $2.38 | $2.34 | 86.10K |
| 2026-06-10 | $2.36 | -0.42% | $2.40 | $2.43 | $2.36 | 101.00K |
| 2026-06-09 | $2.37 | +1.72% | $2.35 | $2.40 | $2.33 | 162.40K |
| 2026-06-08 | $2.33 | -0.85% | $2.39 | $2.41 | $2.33 | 209.90K |
| 2026-06-05 | $2.35 | -2.08% | $2.40 | $2.42 | $2.35 | 169.20K |
| 2026-06-04 | $2.40 | +1.69% | $2.36 | $2.42 | $2.36 | 432.70K |
| 2026-06-03 | $2.36 | -2.07% | $2.43 | $2.43 | $2.35 | 392.40K |
| 2026-06-02 | $2.41 | -0.41% | $2.42 | $2.43 | $2.37 | 199.40K |
| 2026-06-01 | $2.42 | +2.11% | $2.40 | $2.45 | $2.38 | 190.00K |
| 2026-05-29 | $2.37 | -2.07% | $2.42 | $2.44 | $2.36 | 396.00K |
| 2026-05-28 | $2.42 | -0.82% | $2.43 | $2.47 | $2.41 | 209.40K |
| 2026-05-27 | $2.44 | -2.01% | $2.48 | $2.48 | $2.42 | 230.70K |
| 2026-05-26 | $2.49 | +2.05% | $2.45 | $2.50 | $2.42 | 201.40K |