Skip to main content
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.630
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
2.648
+0.018 (0.70%)
After-hours: Feb 27, 2026, 7:34 PM EST

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.612.632.562.632.63-109,538
Feb 26, 20262.652.652.572.632.631.54%170,636
Feb 25, 20262.582.602.562.592.59-0.38%158,461
Feb 24, 20262.582.612.572.602.601.17%125,507
Feb 23, 20262.592.662.552.572.57-1.53%146,463
Feb 20, 20262.642.672.602.612.61-1.14%88,209
Feb 19, 20262.622.652.592.642.641.15%80,970
Feb 18, 20262.592.662.562.612.611.16%165,174
Feb 17, 20262.612.632.552.582.58-0.39%185,148
Feb 13, 20262.562.642.552.592.591.17%69,108
Feb 12, 20262.572.602.542.562.560.39%121,599
Feb 11, 20262.612.622.552.552.55-2.67%110,699
Feb 10, 20262.582.632.572.622.622.34%166,021
Feb 9, 20262.582.582.552.562.56-0.39%98,000
Feb 6, 20262.572.602.552.572.571.18%127,511
Feb 5, 20262.582.612.532.542.54-1.93%143,929
Feb 4, 20262.582.602.542.592.59-0.77%196,574
Feb 3, 20262.632.672.582.612.61-2.25%261,089
Feb 2, 20262.682.722.612.672.67-0.74%250,164
Jan 30, 20262.782.782.662.692.69-2.89%348,735
Jan 29, 20262.742.782.722.772.771.09%261,484
Jan 28, 20262.702.742.702.742.741.48%143,084
Jan 27, 20262.692.702.672.702.70-166,184
Jan 26, 20262.702.732.652.702.70-117,423
Jan 23, 20262.702.762.692.702.70-0.37%164,426
Jan 22, 20262.702.732.672.712.710.74%172,396
Jan 21, 20262.672.712.652.692.691.13%108,195
Jan 20, 20262.712.722.662.662.66-3.62%159,537
Jan 16, 20262.702.772.682.762.762.22%363,896
Jan 15, 20262.632.702.602.702.702.27%90,435
Jan 14, 20262.592.652.582.642.641.54%83,777
Jan 13, 20262.602.602.552.602.600.39%136,061
Jan 12, 20262.612.652.582.592.59-2.26%158,474
Jan 9, 20262.572.652.572.652.653.52%262,448
Jan 8, 20262.532.592.502.562.561.59%167,706
Jan 7, 20262.572.602.502.522.52-1.95%183,185
Jan 6, 20262.592.602.532.572.57-0.77%128,536
Jan 5, 20262.502.602.502.592.592.78%168,369
Jan 2, 20262.502.602.472.522.52-1.18%234,813
Dec 31, 20252.592.612.522.552.55-5.20%385,398
Dec 30, 20252.722.722.682.692.59-0.74%335,839
Dec 29, 20252.712.742.672.712.61-0.37%241,654
Dec 26, 20252.742.762.662.722.62-1.45%356,169
Dec 24, 20252.782.782.742.762.66-0.36%76,421
Dec 23, 20252.732.772.672.772.671.84%367,388
Dec 22, 20252.672.742.652.722.623.42%264,411
Dec 19, 20252.572.662.572.632.531.94%242,302
Dec 18, 20252.582.602.552.582.48-102,886
Dec 17, 20252.602.622.542.582.480.39%160,399
Dec 16, 20252.532.582.502.572.472.80%122,990
Dec 15, 20252.542.562.472.502.41-1.57%207,445
Dec 12, 20252.582.582.512.542.45-1.17%106,358
Dec 11, 20252.512.602.512.572.472.39%385,437
Dec 10, 20252.502.522.482.512.421.21%268,800
Dec 9, 20252.462.502.452.482.391.22%118,294
Dec 8, 20252.492.492.432.452.36-1.21%162,343
Dec 5, 20252.452.502.452.482.390.81%143,489
Dec 4, 20252.472.502.452.462.37-252,552
Dec 3, 20252.462.522.462.462.37-0.81%275,053
Dec 2, 20252.462.482.442.482.390.81%109,173
Dec 1, 20252.502.502.422.462.37-1.20%191,822
Nov 28, 20252.402.502.392.492.405.51%259,857
Nov 26, 20252.302.402.302.362.272.61%271,723
Nov 25, 20252.242.322.202.302.212.22%151,914
Nov 24, 20252.302.312.222.252.17-0.88%289,199
Nov 21, 20252.202.422.202.272.194.13%625,795
Nov 20, 20252.272.282.172.182.10-3.54%329,414
Nov 19, 20252.272.292.252.262.18-1.31%349,028
Nov 18, 20252.302.302.262.292.20-267,506
Nov 17, 20252.372.372.272.292.20-2.14%255,344
Nov 14, 20252.332.342.292.342.25-262,227
Nov 13, 20252.372.472.292.342.25-1.27%351,972
Nov 12, 20252.292.402.292.372.280.85%371,643
Nov 11, 20252.292.362.282.352.263.07%280,198
Nov 10, 20252.362.372.272.282.20-3.80%344,276
Nov 7, 20252.302.372.282.372.282.60%444,835
Nov 6, 20252.402.432.312.312.22-1.70%279,666
Nov 5, 20252.322.372.322.352.260.43%148,456
Nov 4, 20252.332.352.322.342.25-174,694
Nov 3, 20252.352.362.332.342.25-1.27%198,186
Oct 31, 20252.362.392.282.372.282.16%387,138
Oct 30, 20252.332.392.302.322.23-0.43%312,031
Oct 29, 20252.392.402.312.332.24-2.10%348,835
Oct 28, 20252.392.412.362.382.29-1.24%268,936
Oct 27, 20252.432.432.362.412.32-0.82%498,964
Oct 24, 20252.432.452.402.432.34-319,166
Oct 23, 20252.422.432.382.432.340.83%232,341
Oct 22, 20252.372.432.362.412.321.26%93,497
Oct 21, 20252.362.432.362.382.29-0.83%275,175
Oct 20, 20252.402.412.352.402.31-0.41%177,319
Oct 17, 20252.412.422.362.412.32-196,325
Oct 16, 20252.432.462.362.412.32-0.82%252,087
Oct 15, 20252.412.472.342.432.343.40%385,711
Oct 14, 20252.272.382.262.352.262.62%610,448
Oct 13, 20252.312.332.252.292.20-0.87%443,274
Oct 10, 20252.452.452.302.312.22-4.94%494,192
Oct 9, 20252.412.482.412.432.34-0.82%345,981
Oct 8, 20252.422.452.412.452.361.66%431,022
Oct 7, 20252.442.452.412.412.32-1.23%379,743
Oct 6, 20252.452.492.432.442.35-1.21%188,039