Cherry Hill Mortgage Inve... (CHMI)
NYSE: CHMI
· Real-Time Price · USD
2.96
0.02 (0.68%)
At close: Aug 15, 2025, 10:06 AM
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.93 | 2.97 | 2.84 | 2.94 | 2.94 | -0.34% | 267,760 |
| Aug 13, 2025 | 2.89 | 2.96 | 2.84 | 2.95 | 2.95 | 2.43% | 217,125 |
| Aug 12, 2025 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 116,809 |
| Aug 11, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.35% | 150,040 |
| Aug 8, 2025 | 2.70 | 2.93 | 2.68 | 2.85 | 2.85 | 2.15% | 295,300 |
| Aug 7, 2025 | 2.90 | 2.91 | 2.78 | 2.79 | 2.79 | -3.46% | 203,838 |
| Aug 6, 2025 | 2.84 | 2.90 | 2.83 | 2.89 | 2.89 | 1.40% | 283,700 |
| Aug 5, 2025 | 2.79 | 2.85 | 2.77 | 2.85 | 2.85 | 3.26% | 295,519 |
| Aug 4, 2025 | 2.72 | 2.79 | 2.71 | 2.76 | 2.76 | 1.85% | 213,734 |
| Aug 1, 2025 | 2.74 | 2.78 | 2.68 | 2.71 | 2.71 | -2.52% | 220,900 |
| Jul 31, 2025 | 2.72 | 2.80 | 2.67 | 2.78 | 2.78 | 3.35% | 445,528 |
| Jul 30, 2025 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | 1.13% | 259,300 |
| Jul 29, 2025 | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -1.12% | 315,400 |
| Jul 28, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -0.37% | 249,938 |
| Jul 25, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | 107,633 |
| Jul 24, 2025 | 2.65 | 2.74 | 2.65 | 2.68 | 2.68 | 0.00% | 209,837 |
| Jul 23, 2025 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | 1.52% | 206,391 |
| Jul 22, 2025 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 264,000 |
| Jul 21, 2025 | 2.66 | 2.69 | 2.61 | 2.62 | 2.62 | -0.38% | 241,702 |
| Jul 18, 2025 | 2.67 | 2.70 | 2.61 | 2.63 | 2.63 | -1.13% | 269,500 |