Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
3.070
-0.010 (-0.32%)
At close: May 12, 2025, 4:00 PM
3.070
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.23 | 3.31 | 2.95 | 3.07 | 3.07 | -0.32% | 424,366 |
| May 9, 2025 | 3.06 | 3.14 | 3.05 | 3.08 | 3.08 | 1.65% | 153,985 |
| May 8, 2025 | 2.99 | 3.09 | 2.98 | 3.03 | 3.03 | 2.71% | 171,686 |
| May 7, 2025 | 2.98 | 3.02 | 2.93 | 2.95 | 2.95 | 0.34% | 232,735 |
| May 6, 2025 | 2.99 | 3.02 | 2.91 | 2.94 | 2.94 | -1.67% | 147,883 |
| May 5, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -0.66% | 158,931 |
| May 2, 2025 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 221,714 |
| May 1, 2025 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -2.32% | 145,499 |
| Apr 30, 2025 | 2.98 | 3.04 | 2.90 | 3.02 | 3.02 | 2.03% | 350,237 |
| Apr 29, 2025 | 2.82 | 3.02 | 2.78 | 2.96 | 2.96 | 5.34% | 316,609 |
| Apr 28, 2025 | 2.71 | 2.85 | 2.71 | 2.81 | 2.81 | 3.69% | 167,916 |
| Apr 25, 2025 | 2.68 | 2.75 | 2.64 | 2.71 | 2.71 | 1.12% | 277,820 |
| Apr 24, 2025 | 2.75 | 2.76 | 2.68 | 2.68 | 2.68 | -1.83% | 328,068 |
| Apr 23, 2025 | 2.84 | 2.87 | 2.71 | 2.73 | 2.73 | -1.80% | 274,692 |
| Apr 22, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 6.11% | 236,169 |
| Apr 21, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -3.68% | 218,689 |
| Apr 17, 2025 | 2.67 | 2.73 | 2.64 | 2.72 | 2.72 | 1.49% | 123,466 |
| Apr 16, 2025 | 2.69 | 2.73 | 2.64 | 2.68 | 2.68 | -0.74% | 204,682 |
| Apr 15, 2025 | 2.68 | 2.76 | 2.66 | 2.70 | 2.70 | 0.75% | 305,660 |
| Apr 14, 2025 | 2.54 | 2.71 | 2.54 | 2.68 | 2.68 | 8.94% | 717,999 |
| Apr 11, 2025 | 2.45 | 2.48 | 2.34 | 2.46 | 2.46 | 0.41% | 485,200 |
| Apr 10, 2025 | 2.65 | 2.68 | 2.45 | 2.45 | 2.45 | -9.26% | 392,102 |
| Apr 9, 2025 | 2.63 | 2.73 | 2.46 | 2.70 | 2.70 | 4.25% | 957,148 |
| Apr 8, 2025 | 2.76 | 2.86 | 2.57 | 2.59 | 2.59 | -2.26% | 567,317 |
| Apr 7, 2025 | 2.70 | 2.93 | 2.60 | 2.65 | 2.65 | -7.99% | 723,006 |
| Apr 4, 2025 | 3.05 | 3.09 | 2.84 | 2.88 | 2.88 | -7.40% | 734,135 |
| Apr 3, 2025 | 3.15 | 3.19 | 3.06 | 3.11 | 3.11 | -2.81% | 487,538 |
| Apr 2, 2025 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 301,707 |
| Apr 1, 2025 | 3.30 | 3.33 | 3.24 | 3.26 | 3.26 | -1.21% | 316,181 |
| Mar 31, 2025 | 3.32 | 3.44 | 3.25 | 3.30 | 3.30 | -4.07% | 394,476 |
| Mar 28, 2025 | 3.57 | 3.58 | 3.43 | 3.44 | 3.29 | -3.37% | 565,860 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.41 | - | 545,626 |
| Mar 26, 2025 | 3.61 | 3.62 | 3.52 | 3.56 | 3.41 | -1.11% | 400,994 |
| Mar 25, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.44 | -1.64% | 317,384 |
| Mar 24, 2025 | 3.62 | 3.67 | 3.56 | 3.66 | 3.50 | 1.67% | 295,409 |
| Mar 21, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.44 | 0.28% | 211,480 |
| Mar 20, 2025 | 3.64 | 3.65 | 3.56 | 3.59 | 3.43 | -0.83% | 246,496 |
| Mar 19, 2025 | 3.64 | 3.66 | 3.58 | 3.62 | 3.46 | 0.28% | 341,194 |
| Mar 18, 2025 | 3.59 | 3.67 | 3.58 | 3.61 | 3.45 | -0.28% | 591,628 |
| Mar 17, 2025 | 3.60 | 3.64 | 3.55 | 3.62 | 3.46 | 0.56% | 367,321 |
| Mar 14, 2025 | 3.53 | 3.60 | 3.50 | 3.60 | 3.44 | 2.86% | 306,745 |
| Mar 13, 2025 | 3.51 | 3.51 | 3.43 | 3.50 | 3.35 | 0.86% | 379,821 |
| Mar 12, 2025 | 3.47 | 3.48 | 3.37 | 3.47 | 3.32 | 1.17% | 265,628 |
| Mar 11, 2025 | 3.48 | 3.53 | 3.34 | 3.43 | 3.28 | -1.44% | 523,894 |
| Mar 10, 2025 | 3.52 | 3.59 | 3.48 | 3.48 | 3.33 | -2.79% | 241,669 |
| Mar 7, 2025 | 3.43 | 3.60 | 3.38 | 3.58 | 3.42 | 6.87% | 401,668 |
| Mar 6, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.20 | -2.33% | 132,963 |
| Mar 5, 2025 | 3.42 | 3.48 | 3.40 | 3.43 | 3.28 | 1.48% | 240,775 |
| Mar 4, 2025 | 3.36 | 3.43 | 3.33 | 3.38 | 3.23 | -0.59% | 177,422 |
| Mar 3, 2025 | 3.54 | 3.56 | 3.40 | 3.40 | 3.25 | -3.68% | 231,692 |