Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data

2.48 ↑0.03 (1.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHMI is up 0.02% a day on average. There have been 15 days where Cherry Hill Mortgage Investment Corp closed green and 15 days where CHMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	2.46	2.48	↑$0.02 (0.81%)	2.45	2.50	115.04K
2025-12-08	2.49	2.45	↓$0.04 (-1.61%)	2.43	2.49	156.89K
2025-12-05	2.45	2.48	↑$0.03 (1.22%)	2.45	2.50	143.40K
2025-12-04	2.47	2.46	↓$0.01 (-0.40%)	2.45	2.50	241.60K
2025-12-03	2.46	2.46	↑$0.00 (0.00%)	2.46	2.52	201.68K
2025-12-02	2.46	2.48	↑$0.02 (0.81%)	2.44	2.48	103.52K
2025-12-01	2.50	2.46	↓$0.04 (-1.60%)	2.42	2.50	191.60K
2025-11-28	2.40	2.49	↑$0.09 (3.75%)	2.39	2.50	259.86K
2025-11-26	2.30	2.36	↑$0.06 (2.61%)	2.30	2.40	256.74K
2025-11-25	2.24	2.30	↑$0.06 (2.68%)	2.20	2.32	149.87K
2025-11-24	2.30	2.25	↓$0.05 (-2.17%)	2.22	2.31	289.03K
2025-11-21	2.20	2.27	↑$0.07 (3.18%)	2.20	2.42	625.20K
2025-11-20	2.27	2.18	↓$0.09 (-3.96%)	2.18	2.27	323.60K
2025-11-19	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.29	345.10K
2025-11-18	2.30	2.29	↓$0.01 (-0.43%)	2.26	2.30	261.62K
2025-11-17	2.37	2.29	↓$0.08 (-3.38%)	2.27	2.37	255.33K
2025-11-14	2.33	2.34	↑$0.01 (0.43%)	2.29	2.34	255.16K
2025-11-13	2.37	2.34	↓$0.03 (-1.27%)	2.29	2.47	351.86K
2025-11-12	2.29	2.37	↑$0.08 (3.49%)	2.29	2.40	371.59K
2025-11-11	2.29	2.35	↑$0.06 (2.62%)	2.28	2.36	279.69K
2025-11-10	2.36	2.28	↓$0.08 (-3.39%)	2.28	2.37	338.41K
2025-11-07	2.30	2.37	↑$0.07 (3.04%)	2.28	2.37	434.53K
2025-11-06	2.40	2.31	↓$0.09 (-3.75%)	2.31	2.42	278.26K
2025-11-05	2.32	2.35	↑$0.03 (1.29%)	2.32	2.37	145.11K
2025-11-04	2.33	2.34	↑$0.01 (0.43%)	2.32	2.35	168.81K
2025-11-03	2.35	2.34	↓$0.01 (-0.43%)	2.33	2.36	190.07K
2025-10-31	2.36	2.37	↑$0.01 (0.42%)	2.28	2.39	381.84K
2025-10-30	2.33	2.32	↓$0.01 (-0.43%)	2.30	2.39	305.52K
2025-10-29	2.39	2.33	↓$0.06 (-2.51%)	2.31	2.40	348.69K
2025-10-28	2.39	2.38	↓$0.01 (-0.42%)	2.36	2.40	268.89K