Cherry Hill Mortgage Inve... (CHMI)
NYSE: CHMI
· Real-Time Price · USD
2.52
0.03 (1.20%)
At close: Sep 26, 2025, 3:22 PM
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.50 | 2.51 | 2.46 | 2.49 | 2.49 | 0.40% | 237,503 |
| Sep 24, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 362,600 |
| Sep 23, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.50 | 0.00% | 330,309 |
| Sep 22, 2025 | 2.56 | 2.58 | 2.50 | 2.50 | 2.50 | -1.19% | 383,512 |
| Sep 19, 2025 | 2.61 | 2.64 | 2.53 | 2.53 | 2.53 | -3.07% | 568,489 |
| Sep 18, 2025 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | 0.00% | 246,730 |
| Sep 17, 2025 | 2.62 | 2.66 | 2.61 | 2.61 | 2.61 | -0.38% | 427,441 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.56 | 2.62 | 2.62 | -13.25% | 1,252,500 |
| Sep 15, 2025 | 2.97 | 3.04 | 2.97 | 3.02 | 3.02 | 1.68% | 320,900 |
| Sep 12, 2025 | 2.97 | 3.02 | 2.92 | 2.97 | 2.97 | -0.34% | 112,982 |
| Sep 11, 2025 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | 0.00% | 161,825 |
| Sep 10, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 201,147 |
| Sep 9, 2025 | 2.94 | 2.97 | 2.90 | 2.92 | 2.92 | -0.68% | 162,300 |
| Sep 8, 2025 | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | 1.38% | 380,925 |
| Sep 5, 2025 | 2.91 | 2.92 | 2.85 | 2.90 | 2.90 | 0.00% | 298,829 |
| Sep 4, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 206,800 |
| Sep 3, 2025 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 304,101 |
| Sep 2, 2025 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | -0.35% | 315,522 |
| Aug 29, 2025 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | 0.00% | 264,033 |
| Aug 28, 2025 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.35% | 198,734 |