Cherry Hill Mortgage Inve... (CHMI)
NYSE: CHMI
· Real-Time Price · USD
2.46
0.01 (0.41%)
At close: Oct 03, 2025, 3:59 PM
2.48
0.61%
After-hours: Oct 03, 2025, 07:37 PM EDT
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.44 | 2.47 | 2.42 | 2.47 | 2.47 | 0.82% | 330,820 |
| Oct 2, 2025 | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | 0.41% | 269,046 |
| Oct 1, 2025 | 2.43 | 2.44 | 2.38 | 2.44 | 2.44 | 2.09% | 396,690 |
| Sep 30, 2025 | 2.41 | 2.43 | 2.38 | 2.39 | 2.39 | -5.16% | 363,322 |
| Sep 29, 2025 | 2.53 | 2.55 | 2.47 | 2.52 | 2.42 | 0.00% | 660,872 |
| Sep 26, 2025 | 2.52 | 2.55 | 2.49 | 2.52 | 2.42 | 1.20% | 233,740 |
| Sep 25, 2025 | 2.50 | 2.51 | 2.46 | 2.49 | 2.39 | 0.40% | 240,162 |
| Sep 24, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.38 | -0.80% | 362,600 |
| Sep 23, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.40 | 0.00% | 330,309 |
| Sep 22, 2025 | 2.56 | 2.58 | 2.50 | 2.50 | 2.40 | -1.19% | 383,512 |
| Sep 19, 2025 | 2.61 | 2.64 | 2.53 | 2.53 | 2.43 | -3.07% | 568,489 |
| Sep 18, 2025 | 2.64 | 2.65 | 2.61 | 2.61 | 2.51 | 0.00% | 246,730 |
| Sep 17, 2025 | 2.62 | 2.66 | 2.61 | 2.61 | 2.51 | -0.38% | 427,441 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.56 | 2.62 | 2.52 | -13.25% | 1,252,500 |
| Sep 15, 2025 | 2.97 | 3.04 | 2.97 | 3.02 | 2.90 | 1.68% | 320,900 |
| Sep 12, 2025 | 2.97 | 3.02 | 2.92 | 2.97 | 2.85 | -0.34% | 112,982 |
| Sep 11, 2025 | 2.98 | 3.01 | 2.98 | 2.98 | 2.86 | 0.00% | 161,825 |
| Sep 10, 2025 | 2.94 | 3.00 | 2.92 | 2.98 | 2.86 | 2.05% | 201,147 |
| Sep 9, 2025 | 2.94 | 2.97 | 2.90 | 2.92 | 2.80 | -0.68% | 162,300 |
| Sep 8, 2025 | 2.91 | 2.95 | 2.88 | 2.94 | 2.82 | 1.38% | 380,925 |
Page 1 of 136