Skip to main content
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
3.030
+0.050 (1.68%)
At close: Jun 27, 2025, 4:00 PM
3.020
-0.010 (-0.33%)
After-hours: Jun 27, 2025, 7:55 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.023.032.983.033.031.68%808,396
Jun 26, 20253.003.012.952.982.98-0.33%374,761
Jun 25, 20252.983.012.942.992.990.67%406,178
Jun 24, 20252.993.012.952.972.97-0.34%675,606
Jun 23, 20252.972.992.912.982.981.02%488,120
Jun 20, 20252.952.992.932.952.951.03%255,252
Jun 18, 20252.902.962.872.922.920.69%238,688
Jun 17, 20252.972.972.882.902.90-1.36%318,939
Jun 16, 20252.982.982.942.942.94-0.34%201,375
Jun 13, 20252.992.992.942.952.95-1.01%202,501
Jun 12, 20252.992.992.972.982.980.34%103,024
Jun 11, 20253.023.042.972.972.97-1.00%141,541
Jun 10, 20252.983.002.953.003.001.01%230,810
Jun 9, 20253.003.012.972.972.97-0.34%220,034
Jun 6, 20253.003.002.962.982.980.34%121,381
Jun 5, 20252.962.982.942.972.970.68%122,725
Jun 4, 20252.962.962.942.952.95-0.34%85,908
Jun 3, 20252.952.982.942.962.960.34%170,236
Jun 2, 20252.962.972.932.952.95-0.34%92,047
May 30, 20252.942.972.932.962.960.34%132,959
May 29, 20252.982.982.942.952.95-0.34%141,307
May 28, 20252.973.002.932.962.96-1.33%226,929
May 27, 20253.013.012.953.003.000.67%206,337
May 23, 20252.973.002.932.982.98-157,276
May 22, 20253.013.022.932.982.981.02%274,491
May 21, 20253.053.062.912.952.95-3.91%404,192
May 20, 20253.063.083.033.073.070.66%116,514
May 19, 20253.053.093.033.053.05-0.97%197,725
May 16, 20253.083.113.073.083.080.33%126,010
May 15, 20253.083.123.043.073.07-0.32%132,365
May 14, 20253.153.153.053.083.08-1.60%160,809
May 13, 20253.143.143.063.133.131.95%155,519
May 12, 20253.233.312.953.073.07-0.32%424,368
May 9, 20253.063.143.053.083.081.65%153,985
May 8, 20252.993.092.983.033.032.71%171,686
May 7, 20252.983.022.932.952.950.34%232,735
May 6, 20252.993.022.912.942.94-1.67%147,883
May 5, 20253.033.032.932.992.99-0.66%158,931
May 2, 20253.003.012.943.013.012.03%221,714
May 1, 20253.003.042.942.952.95-2.32%145,499
Apr 30, 20252.983.042.903.023.022.03%350,237
Apr 29, 20252.823.022.782.962.965.34%316,609
Apr 28, 20252.712.852.712.812.813.69%167,916
Apr 25, 20252.682.752.642.712.711.12%277,820
Apr 24, 20252.752.762.682.682.68-1.83%328,068
Apr 23, 20252.842.872.712.732.73-1.80%274,692
Apr 22, 20252.682.782.682.782.786.11%236,169
Apr 21, 20252.682.702.602.622.62-3.68%218,689
Apr 17, 20252.672.732.642.722.721.49%123,466
Apr 16, 20252.692.732.642.682.68-0.74%204,682