Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.480
+0.020 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
2.490
+0.010 (0.40%)
After-hours: Dec 5, 2025, 7:49 PM EST
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | 0.81% | 143,396 |
| Dec 4, 2025 | 2.47 | 2.50 | 2.45 | 2.46 | 2.46 | - | 252,256 |
| Dec 3, 2025 | 2.46 | 2.52 | 2.46 | 2.46 | 2.46 | -0.81% | 274,626 |
| Dec 2, 2025 | 2.46 | 2.48 | 2.44 | 2.48 | 2.48 | 0.81% | 109,044 |
| Dec 1, 2025 | 2.50 | 2.50 | 2.42 | 2.46 | 2.46 | -1.20% | 191,579 |
| Nov 28, 2025 | 2.40 | 2.50 | 2.39 | 2.49 | 2.49 | 5.51% | 256,059 |
| Nov 26, 2025 | 2.30 | 2.40 | 2.30 | 2.36 | 2.36 | 2.61% | 267,489 |
| Nov 25, 2025 | 2.24 | 2.32 | 2.20 | 2.30 | 2.30 | 2.22% | 151,894 |
| Nov 24, 2025 | 2.30 | 2.31 | 2.22 | 2.25 | 2.25 | -0.88% | 289,033 |
| Nov 21, 2025 | 2.20 | 2.42 | 2.20 | 2.27 | 2.27 | 4.13% | 625,075 |
| Nov 20, 2025 | 2.27 | 2.28 | 2.17 | 2.18 | 2.18 | -3.54% | 329,414 |
| Nov 19, 2025 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | -1.31% | 349,028 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | - | 267,506 |
| Nov 17, 2025 | 2.37 | 2.37 | 2.27 | 2.29 | 2.29 | -2.14% | 255,344 |
| Nov 14, 2025 | 2.33 | 2.34 | 2.29 | 2.34 | 2.34 | - | 262,227 |
| Nov 13, 2025 | 2.37 | 2.47 | 2.29 | 2.34 | 2.34 | -1.27% | 351,972 |
| Nov 12, 2025 | 2.29 | 2.40 | 2.29 | 2.37 | 2.37 | 0.85% | 371,643 |
| Nov 11, 2025 | 2.29 | 2.36 | 2.28 | 2.35 | 2.35 | 3.07% | 280,198 |
| Nov 10, 2025 | 2.36 | 2.37 | 2.27 | 2.28 | 2.28 | -3.80% | 344,276 |
| Nov 7, 2025 | 2.30 | 2.37 | 2.28 | 2.37 | 2.37 | 2.60% | 444,835 |
| Nov 6, 2025 | 2.40 | 2.43 | 2.31 | 2.31 | 2.31 | -1.70% | 279,666 |
| Nov 5, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | 0.43% | 148,456 |
| Nov 4, 2025 | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | - | 174,694 |
| Nov 3, 2025 | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -1.27% | 198,186 |
| Oct 31, 2025 | 2.36 | 2.39 | 2.28 | 2.37 | 2.37 | 2.16% | 387,138 |
| Oct 30, 2025 | 2.33 | 2.39 | 2.30 | 2.32 | 2.32 | -0.43% | 312,031 |
| Oct 29, 2025 | 2.39 | 2.40 | 2.31 | 2.33 | 2.33 | -2.10% | 348,835 |
| Oct 28, 2025 | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | -1.24% | 268,936 |
| Oct 27, 2025 | 2.43 | 2.43 | 2.36 | 2.41 | 2.41 | -0.82% | 498,964 |
| Oct 24, 2025 | 2.43 | 2.45 | 2.40 | 2.43 | 2.43 | - | 319,166 |
| Oct 23, 2025 | 2.42 | 2.43 | 2.38 | 2.43 | 2.43 | 0.83% | 232,341 |
| Oct 22, 2025 | 2.37 | 2.43 | 2.36 | 2.41 | 2.41 | 1.26% | 93,497 |
| Oct 21, 2025 | 2.36 | 2.43 | 2.36 | 2.38 | 2.38 | -0.83% | 275,175 |
| Oct 20, 2025 | 2.40 | 2.41 | 2.35 | 2.40 | 2.40 | -0.41% | 177,319 |
| Oct 17, 2025 | 2.41 | 2.42 | 2.36 | 2.41 | 2.41 | - | 196,325 |
| Oct 16, 2025 | 2.43 | 2.46 | 2.36 | 2.41 | 2.41 | -0.82% | 252,087 |
| Oct 15, 2025 | 2.41 | 2.47 | 2.34 | 2.43 | 2.43 | 3.40% | 385,711 |
| Oct 14, 2025 | 2.27 | 2.38 | 2.26 | 2.35 | 2.35 | 2.62% | 610,448 |
| Oct 13, 2025 | 2.31 | 2.33 | 2.25 | 2.29 | 2.29 | -0.87% | 443,274 |
| Oct 10, 2025 | 2.45 | 2.45 | 2.30 | 2.31 | 2.31 | -4.94% | 494,192 |
| Oct 9, 2025 | 2.41 | 2.48 | 2.41 | 2.43 | 2.43 | -0.82% | 345,981 |
| Oct 8, 2025 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | 1.66% | 431,022 |
| Oct 7, 2025 | 2.44 | 2.45 | 2.41 | 2.41 | 2.41 | -1.23% | 379,743 |
| Oct 6, 2025 | 2.45 | 2.49 | 2.43 | 2.44 | 2.44 | -1.21% | 188,039 |
| Oct 3, 2025 | 2.44 | 2.47 | 2.42 | 2.47 | 2.47 | 0.82% | 331,282 |
| Oct 2, 2025 | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | 0.41% | 269,046 |
| Oct 1, 2025 | 2.43 | 2.44 | 2.38 | 2.44 | 2.44 | 2.09% | 396,690 |
| Sep 30, 2025 | 2.41 | 2.43 | 2.38 | 2.39 | 2.39 | -5.16% | 363,322 |
| Sep 29, 2025 | 2.53 | 2.55 | 2.47 | 2.52 | 2.42 | - | 660,872 |
| Sep 26, 2025 | 2.52 | 2.55 | 2.49 | 2.52 | 2.42 | 1.20% | 233,740 |