Skip to main content
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.520
+0.030 (1.20%)
At close: Sep 26, 2025, 4:00 PM EDT
2.540
+0.020 (0.79%)
After-hours: Sep 26, 2025, 7:56 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.522.552.492.522.521.20%233,740
Sep 25, 20252.502.512.462.492.490.40%240,162
Sep 24, 20252.512.522.482.482.48-0.80%362,569
Sep 23, 20252.542.562.502.502.50-330,309
Sep 22, 20252.562.582.502.502.50-1.19%383,512
Sep 19, 20252.612.642.532.532.53-3.07%568,489
Sep 18, 20252.642.652.612.612.61-246,730
Sep 17, 20252.622.662.612.612.61-0.38%427,441
Sep 16, 20252.822.872.562.622.62-13.25%1,252,458
Sep 15, 20252.973.042.973.023.021.68%320,895
Sep 12, 20252.973.022.922.972.97-0.34%112,982
Sep 11, 20252.983.012.982.982.98-161,825
Sep 10, 20252.943.002.922.982.982.05%201,147
Sep 9, 20252.942.972.902.922.92-0.68%162,289
Sep 8, 20252.912.952.882.942.941.38%380,925
Sep 5, 20252.912.922.852.902.90-298,829
Sep 4, 20252.902.912.872.902.900.35%206,793
Sep 3, 20252.892.892.852.892.891.05%304,002
Sep 2, 20252.852.872.822.862.86-0.35%315,522
Aug 29, 20252.882.892.852.872.87-264,033
Aug 28, 20252.912.912.862.872.87-0.35%198,734
Aug 27, 20252.902.922.872.882.88-0.69%184,363
Aug 26, 20252.882.912.872.902.90-241,202
Aug 25, 20252.902.932.872.902.90-0.68%270,457
Aug 22, 20252.922.972.872.922.921.04%228,766
Aug 21, 20252.962.982.892.892.89-1.70%226,528
Aug 20, 20252.922.942.882.942.941.38%225,606
Aug 19, 20252.892.952.882.902.901.05%201,924
Aug 18, 20252.983.002.872.872.87-4.33%352,153
Aug 15, 20252.963.002.933.003.002.04%188,819
Aug 14, 20252.932.972.842.942.94-0.34%267,785
Aug 13, 20252.892.962.842.952.952.43%217,125
Aug 12, 20252.872.902.862.882.881.41%116,809
Aug 11, 20252.852.882.832.842.84-0.35%150,040
Aug 8, 20252.702.932.682.852.852.15%295,290
Aug 7, 20252.902.912.782.792.79-3.46%203,838
Aug 6, 20252.842.902.832.892.891.40%283,695
Aug 5, 20252.792.852.772.852.853.26%295,519
Aug 4, 20252.722.792.712.762.761.85%213,734
Aug 1, 20252.742.782.682.712.71-2.52%220,872
Jul 31, 20252.722.802.672.782.783.35%445,528
Jul 30, 20252.672.742.662.692.691.13%259,287
Jul 29, 20252.692.692.642.662.66-1.12%315,386
Jul 28, 20252.752.752.672.692.69-0.37%249,938
Jul 25, 20252.682.702.662.702.700.75%107,633
Jul 24, 20252.652.742.652.682.68-209,837
Jul 23, 20252.652.712.652.682.681.52%206,391
Jul 22, 20252.622.682.602.642.640.76%263,995
Jul 21, 20252.662.692.612.622.62-0.38%241,702
Jul 18, 20252.672.702.612.632.63-1.13%269,470