Skip to main content
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.950
+0.070 (2.43%)
Aug 13, 2025, 4:00 PM - Market closed

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20252.712.712.502.662.66-1.48%698,877
Jul 16, 20252.692.712.672.702.700.37%178,128
Jul 15, 20252.742.742.682.692.69-1.47%180,299
Jul 14, 20252.782.782.732.732.73-2.15%132,061
Jul 11, 20252.822.822.762.792.79-0.36%125,255
Jul 10, 20252.812.822.792.802.80-0.71%169,808
Jul 9, 20252.782.822.752.822.822.55%207,632
Jul 8, 20252.742.812.742.752.750.73%210,679
Jul 7, 20252.812.862.732.732.73-3.87%275,260
Jul 3, 20252.762.852.762.842.842.53%153,960
Jul 2, 20252.702.772.702.772.773.36%368,026
Jul 1, 20252.732.792.682.682.68-1.83%495,035
Jun 30, 20252.852.872.722.732.73-9.90%789,677
Jun 27, 20253.023.032.983.032.871.68%808,396
Jun 26, 20253.003.012.952.982.83-0.33%374,761
Jun 25, 20252.983.012.942.992.830.67%406,178
Jun 24, 20252.993.012.952.972.82-0.34%675,606
Jun 23, 20252.972.992.912.982.831.02%488,120
Jun 20, 20252.952.992.932.952.801.03%255,252
Jun 18, 20252.902.962.872.922.770.69%238,688
Jun 17, 20252.972.972.882.902.75-1.36%318,939
Jun 16, 20252.982.982.942.942.79-0.34%201,375
Jun 13, 20252.992.992.942.952.80-1.01%202,501
Jun 12, 20252.992.992.972.982.830.34%103,024
Jun 11, 20253.023.042.972.972.82-1.00%141,541
Jun 10, 20252.983.002.953.002.841.01%230,810
Jun 9, 20253.003.012.972.972.82-0.34%220,034
Jun 6, 20253.003.002.962.982.830.34%121,381
Jun 5, 20252.962.982.942.972.820.68%122,725
Jun 4, 20252.962.962.942.952.80-0.34%85,908
Jun 3, 20252.952.982.942.962.810.34%170,236