Skip to main content
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.630
+0.040 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
2.636
+0.006 (0.22%)
After-hours: Apr 28, 2026, 7:20 PM EDT

CHMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.592.642.592.632.631.54%100,482
Apr 27, 20262.582.632.572.592.59-0.38%157,438
Apr 24, 20262.562.602.562.602.600.78%57,227
Apr 23, 20262.582.592.562.582.58-0.39%147,809
Apr 22, 20262.612.622.582.592.59-0.38%79,469
Apr 21, 20262.662.662.592.602.60-1.52%144,401
Apr 20, 20262.622.662.622.642.64-1.12%113,198
Apr 17, 20262.642.682.622.672.671.14%127,963
Apr 16, 20262.662.682.622.642.64-0.75%127,714
Apr 15, 20262.692.702.652.662.66-0.37%109,209
Apr 14, 20262.692.702.672.672.67-0.37%153,087
Apr 13, 20262.652.692.642.682.68-133,097
Apr 10, 20262.672.682.652.682.680.37%118,779
Apr 9, 20262.642.702.622.672.671.91%203,681
Apr 8, 20262.602.642.602.622.621.95%158,182
Apr 7, 20262.542.592.542.572.57-0.39%91,093
Apr 6, 20262.532.582.512.582.581.98%134,038
Apr 2, 20262.422.532.402.532.534.55%214,856
Apr 1, 20262.502.582.422.422.42-3.20%252,424
Mar 31, 20262.492.562.472.502.50-2.34%380,174
Mar 30, 20262.552.632.532.562.460.79%215,213
Mar 27, 20262.712.742.462.542.44-7.30%808,375
Mar 26, 20262.742.782.712.742.63-185,813
Mar 25, 20262.792.802.732.742.63-1.44%231,425
Mar 24, 20262.752.802.722.782.671.09%292,573
Mar 23, 20262.732.752.662.752.641.10%236,878
Mar 20, 20262.702.742.632.722.610.74%1,005,572
Mar 19, 20262.702.732.702.702.59-0.37%165,270
Mar 18, 20262.752.752.702.712.60-179,260
Mar 17, 20262.712.732.702.712.601.12%99,934
Mar 16, 20262.682.702.652.682.580.75%160,393
Mar 13, 20262.652.692.642.662.560.38%179,246
Mar 12, 20262.632.702.632.652.55-1.12%149,140
Mar 11, 20262.702.702.652.682.58-154,706
Mar 10, 20262.652.712.652.682.582.29%124,801
Mar 9, 20262.642.642.562.622.52-1.13%147,984
Mar 6, 20262.692.702.582.652.55-2.21%259,101
Mar 5, 20262.712.742.692.712.60-137,004
Mar 4, 20262.652.752.622.712.602.65%174,001
Mar 3, 20262.702.722.632.642.54-3.65%249,350
Mar 2, 20262.612.742.612.742.634.18%205,823
Feb 27, 20262.612.632.562.632.53-125,997
Feb 26, 20262.652.652.572.632.531.54%172,638
Feb 25, 20262.582.602.562.592.49-0.38%159,864
Feb 24, 20262.582.612.572.602.501.17%127,601
Feb 23, 20262.592.662.552.572.47-1.53%153,390
Feb 20, 20262.642.672.602.612.51-1.14%88,249
Feb 19, 20262.622.652.592.642.541.15%81,016
Feb 18, 20262.592.662.562.612.511.16%165,526
Feb 17, 20262.612.632.552.582.48-0.39%185,163
Feb 13, 20262.562.642.552.592.491.17%70,131
Feb 12, 20262.572.602.542.562.460.39%121,675
Feb 11, 20262.612.622.552.552.45-2.67%110,952
Feb 10, 20262.582.632.572.622.522.34%166,416
Feb 9, 20262.582.582.552.562.46-0.39%98,097
Feb 6, 20262.572.602.552.572.471.18%127,741
Feb 5, 20262.582.612.532.542.44-1.93%147,943
Feb 4, 20262.582.602.542.592.49-0.77%196,594
Feb 3, 20262.632.672.582.612.51-2.25%261,248
Feb 2, 20262.682.722.612.672.57-0.74%250,202
Jan 30, 20262.782.782.662.692.58-2.89%348,747
Jan 29, 20262.742.782.722.772.661.09%261,893
Jan 28, 20262.702.742.702.742.631.48%143,257
Jan 27, 20262.692.702.672.702.59-167,110
Jan 26, 20262.702.732.652.702.59-117,818
Jan 23, 20262.702.762.692.702.59-0.37%165,369
Jan 22, 20262.702.732.672.712.600.74%172,948
Jan 21, 20262.672.712.652.692.581.13%108,234
Jan 20, 20262.712.722.662.662.56-3.62%159,580
Jan 16, 20262.702.772.682.762.652.22%364,732
Jan 15, 20262.632.702.602.702.592.27%92,062
Jan 14, 20262.592.652.582.642.541.54%83,810
Jan 13, 20262.602.602.552.602.500.39%136,128
Jan 12, 20262.612.652.582.592.49-2.26%158,493
Jan 9, 20262.572.652.572.652.553.52%262,448
Jan 8, 20262.532.592.502.562.461.59%220,651
Jan 7, 20262.572.602.502.522.42-1.95%183,353
Jan 6, 20262.592.602.532.572.47-0.77%128,924
Jan 5, 20262.502.602.502.592.492.78%168,431
Jan 2, 20262.502.602.472.522.42-1.18%235,281
Dec 31, 20252.592.612.522.552.45-5.20%385,968
Dec 30, 20252.722.722.682.692.49-0.74%336,149
Dec 29, 20252.712.742.672.712.51-0.37%241,654
Dec 26, 20252.742.762.662.722.52-1.45%356,169
Dec 24, 20252.782.782.742.762.55-0.36%76,421
Dec 23, 20252.732.772.672.772.561.84%367,388
Dec 22, 20252.672.742.652.722.523.42%264,411
Dec 19, 20252.572.662.572.632.431.94%242,302
Dec 18, 20252.582.602.552.582.39-102,886
Dec 17, 20252.602.622.542.582.390.39%160,399
Dec 16, 20252.532.582.502.572.382.80%122,990
Dec 15, 20252.542.562.472.502.31-1.57%207,445
Dec 12, 20252.582.582.512.542.35-1.17%106,358
Dec 11, 20252.512.602.512.572.382.39%385,437
Dec 10, 20252.502.522.482.512.321.21%268,800
Dec 9, 20252.462.502.452.482.291.22%118,294
Dec 8, 20252.492.492.432.452.27-1.21%162,343
Dec 5, 20252.452.502.452.482.290.81%143,489
Dec 4, 20252.472.502.452.462.28-252,552
Dec 3, 20252.462.522.462.462.28-0.81%275,053