NYSE : CHMI

Cherry Hill Mortgage Investment Corporation — Price history

Real Estate · REIT - Mortgage · United States

Last price 2.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 97.79M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Cherry Hill Mortgage Investment Corporation (CHMI) closed at 2.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	2.61	2.665	2.605	2.65	205,298	+1.92%
2026-10-30	2.71	2.73	2.58	2.6	215,113	-1.52%
2026-10-29	2.6	2.65	2.59	2.64	124,068	+1.93%
2026-10-28	2.57	2.6	2.558	2.59	40,140	+0.78%
2026-10-27	2.56	2.58	2.55	2.57	110,336	+0.78%
2026-10-26	2.57	2.585	2.55	2.55	87,985	-0.39%
2026-10-23	2.51	2.58	2.51	2.56	91,246	+0.79%
2026-10-22	2.49	2.56	2.477	2.54	155,344	+1.60%
2026-10-21	2.49	2.52	2.49	2.5	176,238	+0.40%
2026-10-20	2.47	2.54	2.46	2.49	59,197	+0.40%
2026-10-19	2.49	2.496	2.46	2.48	106,093	-0.40%
2026-10-16	2.57	2.59	2.49	2.49	399,274	-2.73%
2026-10-15	2.5	2.587	2.5	2.56	126,704	+3.23%
2026-10-14	2.51	2.537	2.48	2.48	93,403	-2.36%
2026-10-13	2.59	2.6	2.515	2.54	211,689	-1.55%
2026-10-12	2.56	2.606	2.56	2.58	118,242	+0.00%
2026-10-09	2.6	2.62	2.58	2.58	73,173	-1.15%
2026-10-08	2.59	2.63	2.56	2.61	224,839	+0.77%
2026-10-07	2.62	2.62	2.555	2.59	150,645	-1.15%
2026-10-06	2.64	2.64	2.6	2.62	159,841	+0.77%
2026-10-05	2.62	2.65	2.595	2.6	305,321	-1.52%
2026-10-02	2.62	2.655	2.6	2.64	191,408	+0.76%
2026-10-01	2.6	2.63	2.57	2.62	201,868	+0.38%
2026-09-30	2.67	2.71	2.61	2.61	197,784	+0.00%
2026-09-29	2.72	2.76	2.705	2.71	181,314	-0.73%
2026-09-28	2.73	2.76	2.7	2.73	194,762	-0.36%
2026-09-25	2.75	2.765	2.73	2.74	242,106	+0.00%
2026-09-24	2.76	2.78	2.74	2.74	176,616	-0.72%
2026-09-23	2.84	2.84	2.76	2.76	361,270	-3.16%
2026-09-22	2.87	2.87	2.835	2.85	107,438	+0.00%
2026-09-21	2.82	2.87	2.82	2.85	92,473	+1.06%
2026-09-18	2.84	2.855	2.82	2.82	140,511	-1.40%
2026-09-17	2.83	2.91	2.83	2.86	138,697	+1.78%
2026-09-16	2.84	2.9	2.8	2.81	284,310	-1.40%
2026-09-15	2.88	2.89	2.81	2.85	440,494	-1.38%
2026-09-14	2.87	2.89	2.85	2.89	309,832	+0.70%
2026-09-11	2.92	2.92	2.87	2.87	136,924	-1.03%
2026-09-10	2.91	2.925	2.89	2.9	262,986	-0.68%
2026-09-09	2.96	2.97	2.92	2.92	105,219	-1.68%
2026-09-08	2.95	2.98	2.94	2.97	338,076	+0.34%
2026-09-04	2.93	2.97	2.93	2.96	179,451	+0.34%
2026-09-03	2.93	2.96	2.92	2.95	181,743	+0.68%
2026-09-02	2.94	2.95	2.92	2.93	409,469	+0.00%
2026-09-01	2.94	2.95	2.92	2.93	170,462	-0.34%
2026-08-31	2.91	2.96	2.91	2.94	190,993	+0.68%
2026-08-28	2.93	2.952	2.91	2.92	180,993	+0.00%
2026-08-27	2.93	2.94	2.92	2.92	203,189	-0.34%
2026-08-26	2.93	2.945	2.92	2.93	228,114	+0.00%
2026-08-25	2.92	2.94	2.91	2.93	227,441	+0.00%
2026-08-24	2.93	2.96	2.915	2.93	450,674	-0.34%
2026-08-21	2.95	2.95	2.9	2.94	329,019	+0.34%
2026-08-20	2.92	2.96	2.9	2.93	357,481	+0.34%
2026-08-19	2.91	2.98	2.904	2.92	606,469	+0.34%
2026-08-18	2.92	2.95	2.91	2.91	215,517	-0.34%
2026-08-17	2.91	2.94	2.9	2.92	286,813	+0.00%
2026-08-14	2.92	2.94	2.9	2.92	332,972	+0.34%
2026-08-13	2.86	2.94	2.86	2.91	419,225	+0.69%
2026-08-12	2.9	2.95	2.87	2.89	621,329	-0.69%
2026-08-11	2.71	2.93	2.71	2.91	1,147,766	+4.30%
2026-08-10	2.78	2.8	2.5	2.79	5,111,409	+15.77%
2026-08-07	2.38	2.439	2.38	2.41	205,920	+0.84%
2026-08-06	2.44	2.44	2.38	2.39	257,338	-2.05%
2026-08-05	2.33	2.5	2.325	2.44	1,034,784	+6.09%
2026-08-04	2.33	2.34	2.29	2.3	158,173	-0.86%
2026-08-03	2.26	2.32	2.25	2.32	238,161	+2.65%
2026-07-31	2.28	2.325	2.26	2.26	353,163	+0.44%
2026-07-30	2.24	2.27	2.22	2.25	188,415	+0.45%
2026-07-29	2.25	2.25	2.22	2.24	200,202	+0.45%
2026-07-28	2.23	2.25	2.23	2.23	159,639	-0.45%
2026-07-27	2.25	2.285	2.24	2.24	134,147	-0.88%
2026-07-24	2.29	2.29	2.235	2.26	221,104	+0.00%
2026-07-23	2.34	2.34	2.26	2.26	206,330	-3.42%
2026-07-22	2.36	2.36	2.321	2.34	120,573	-0.85%
2026-07-21	2.34	2.37	2.33	2.36	175,761	+1.29%
2026-07-20	2.35	2.358	2.33	2.33	107,477	-0.85%
2026-07-17	2.36	2.38	2.33	2.35	120,283	+0.00%
2026-07-16	2.33	2.37	2.33	2.35	94,077	+1.73%
2026-07-15	2.3	2.36	2.3	2.31	171,680	+0.43%
2026-07-14	2.26	2.31	2.26	2.3	118,547	+1.32%
2026-07-13	2.28	2.305	2.27	2.27	150,920	-1.30%
2026-07-10	2.29	2.32	2.27	2.3	172,347	+0.44%
2026-07-09	2.27	2.3	2.26	2.29	110,766	+0.88%
2026-07-08	2.29	2.3	2.27	2.27	99,510	-0.87%
2026-07-07	2.29	2.31	2.27	2.29	157,938	+0.00%
2026-07-06	2.33	2.34	2.27	2.29	281,023	-1.72%
2026-07-02	2.32	2.35	2.3	2.33	179,135	+0.87%
2026-07-01	2.32	2.345	2.31	2.31	185,785	-0.43%
2026-06-30	2.34	2.37	2.32	2.32	255,506	+0.43%
2026-06-29	2.5	2.5	2.37	2.41	512,062	-2.82%
2026-06-26	2.42	2.5	2.401	2.48	460,739	+2.06%
2026-06-25	2.4	2.44	2.4	2.43	223,107	+1.25%
2026-06-24	2.4	2.42	2.37	2.4	147,097	+0.00%
2026-06-23	2.28	2.42	2.28	2.4	340,354	+4.80%
2026-06-22	2.34	2.418	2.29	2.29	248,293	-1.72%
2026-06-18	2.35	2.375	2.33	2.33	201,465	-1.27%
2026-06-17	2.41	2.43	2.35	2.36	162,987	-0.84%
2026-06-16	2.39	2.418	2.38	2.38	149,569	+0.00%
2026-06-15	2.39	2.42	2.38	2.38	270,697	+0.00%
2026-06-12	2.38	2.39	2.35	2.38	88,309	+0.42%
2026-06-11	2.38	2.38	2.34	2.37	86,117	+0.42%
2026-06-10	2.4	2.428	2.36	2.36	101,011	-0.42%
2026-06-09	2.35	2.4	2.325	2.37	162,448	+1.72%
2026-06-08	2.39	2.41	2.33	2.33	209,918	-0.85%
2026-06-05	2.4	2.42	2.35	2.35	169,157	-2.08%
2026-06-04	2.36	2.42	2.355	2.4	432,671	+1.69%
2026-06-03	2.43	2.43	2.35	2.36	392,414	-2.07%
2026-06-02	2.42	2.43	2.37	2.41	199,456	-0.41%
2026-06-01	2.4	2.453	2.38	2.42	189,998	+2.11%
2026-05-29	2.42	2.435	2.36	2.37	395,983	-2.07%
2026-05-28	2.43	2.47	2.41	2.42	211,412	-0.82%
2026-05-27	2.48	2.48	2.42	2.44	230,722	-2.01%
2026-05-26	2.45	2.495	2.42	2.49	201,387	+2.05%
2026-05-22	2.44	2.45	2.415	2.44	182,787	-0.41%
2026-05-21	2.41	2.46	2.38	2.45	315,007	+1.66%
2026-05-20	2.49	2.5	2.4	2.41	341,492	-2.43%
2026-05-19	2.42	2.47	2.4	2.47	141,083	+2.49%
2026-05-18	2.39	2.448	2.38	2.41	238,132	+0.42%
2026-05-15	2.5	2.509	2.395	2.4	329,077	-4.00%
2026-05-14	2.55	2.55	2.49	2.5	122,082	-0.79%
2026-05-13	2.52	2.57	2.52	2.52	121,548	-1.18%