Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data

2.72 ↓0.04 (-1.45%)

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

Historical Data

In the past 30 trading days, CHMI is up 0.16% a day on average. There have been 16 days where Cherry Hill Mortgage Investment Corp closed green and 14 days where CHMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.74	2.72	↓$0.02 (-0.73%)	2.66	2.76	356.09K
2025-12-24	2.78	2.76	↓$0.02 (-0.72%)	2.74	2.78	75.89K
2025-12-23	2.73	2.77	↑$0.04 (1.47%)	2.67	2.77	351.16K
2025-12-22	2.67	2.72	↑$0.05 (1.87%)	2.65	2.74	257.61K
2025-12-19	2.57	2.63	↑$0.06 (2.33%)	2.57	2.66	242.30K
2025-12-18	2.58	2.58	↑$0.00 (0.00%)	2.55	2.60	99.37K
2025-12-17	2.60	2.58	↓$0.02 (-0.77%)	2.54	2.62	156.48K
2025-12-16	2.53	2.57	↑$0.04 (1.58%)	2.50	2.58	122.80K
2025-12-15	2.54	2.50	↓$0.04 (-1.57%)	2.47	2.56	204.30K
2025-12-12	2.58	2.54	↓$0.04 (-1.55%)	2.51	2.58	100.22K
2025-12-11	2.51	2.57	↑$0.06 (2.39%)	2.51	2.60	381.45K
2025-12-10	2.50	2.51	↑$0.01 (0.40%)	2.48	2.52	248.84K
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