Cherry Hill Mortgage Investment Corporation - CHMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.64	2.61	2.61	2.67	2.6	88,249
February 19, 2026	2.62	2.64	2.64	2.65	2.59	81,016
February 18, 2026	2.59	2.61	2.61	2.66	2.56	165,526
February 17, 2026	2.61	2.58	2.58	2.63	2.55	185,163
February 13, 2026	2.56	2.59	2.59	2.64	2.55	70,131
February 12, 2026	2.57	2.56	2.56	2.6	2.54	121,675
February 11, 2026	2.61	2.55	2.55	2.62	2.55	111,000
February 10, 2026	2.58	2.62	2.62	2.63	2.57	166,416
February 09, 2026	2.58	2.56	2.56	2.58	2.55	95,553
February 06, 2026	2.57	2.57	2.57	2.6	2.55	127,741
February 05, 2026	2.58	2.54	2.54	2.61	2.53	147,943
February 04, 2026	2.58	2.59	2.59	2.6	2.54	196,600
February 03, 2026	2.63	2.61	2.61	2.67	2.58	261,248
February 02, 2026	2.68	2.67	2.67	2.72	2.61	250,202
January 30, 2026	2.78	2.69	2.69	2.78	2.66	348,747
January 29, 2026	2.74	2.77	2.77	2.78	2.72	261,900
January 28, 2026	2.7	2.74	2.74	2.74	2.7	143,257
January 27, 2026	2.69	2.7	2.7	2.7	2.67	167,110
January 26, 2026	2.7	2.7	2.7	2.73	2.65	117,818
January 23, 2026	2.7	2.7	2.7	2.76	2.69	165,369
January 22, 2026	2.7	2.71	2.71	2.73	2.67	172,948
January 21, 2026	2.67	2.69	2.69	2.71	2.65	108,234
January 20, 2026	2.71	2.66	2.66	2.72	2.66	159,580
January 16, 2026	2.7	2.76	2.76	2.77	2.68	364,732
January 15, 2026	2.63	2.7	2.7	2.7	2.6	92,062
January 14, 2026	2.59	2.64	2.64	2.65	2.58	83,810
January 13, 2026	2.6	2.6	2.6	2.6	2.55	136,128
January 12, 2026	2.61	2.59	2.59	2.65	2.58	158,500
January 09, 2026	2.57	2.65	2.65	2.65	2.57	262,448
January 08, 2026	2.53	2.56	2.56	2.59	2.5	220,651
January 07, 2026	2.57	2.52	2.52	2.6	2.5	183,353
January 06, 2026	2.59	2.57	2.57	2.6	2.53	128,924
January 05, 2026	2.5	2.59	2.59	2.6	2.5	168,431
January 02, 2026	2.5	2.52	2.52	2.6	2.47	235,281
December 31, 2025	2.59	2.55	2.55	2.61	2.52	385,968
December 30, 2025	2.72	2.69	2.59	2.72	2.68	336,149
December 29, 2025	2.71	2.71	2.61	2.74	2.67	241,654
December 26, 2025	2.74	2.72	2.72	2.76	2.66	356,200
December 24, 2025	2.78	2.76	2.76	2.78	2.74	76,421
December 23, 2025	2.73	2.77	2.77	2.77	2.67	367,388
December 22, 2025	2.67	2.72	2.72	2.74	2.65	264,411
December 19, 2025	2.57	2.63	2.63	2.66	2.57	242,302
December 18, 2025	2.58	2.58	2.58	2.6	2.55	102,900
December 17, 2025	2.6	2.58	2.58	2.62	2.54	160,399
December 16, 2025	2.53	2.57	2.57	2.58	2.5	122,990
December 15, 2025	2.54	2.51	2.51	2.56	2.47	194,982
December 12, 2025	2.58	2.54	2.54	2.58	2.51	106,400
December 11, 2025	2.51	2.57	2.57	2.6	2.51	385,437
December 10, 2025	2.5	2.51	2.51	2.52	2.48	268,800
December 09, 2025	2.46	2.48	2.48	2.5	2.45	118,300
December 08, 2025	2.49	2.45	2.45	2.49	2.43	162,343
December 05, 2025	2.45	2.48	2.48	2.5	2.45	143,500
December 04, 2025	2.47	2.46	2.46	2.5	2.45	252,552
December 03, 2025	2.46	2.46	2.46	2.52	2.46	275,100
December 02, 2025	2.46	2.48	2.48	2.48	2.44	109,173
December 01, 2025	2.5	2.46	2.46	2.5	2.42	191,822
November 28, 2025	2.4	2.49	2.49	2.5	2.39	259,857
November 26, 2025	2.3	2.36	2.36	2.4	2.3	271,723
November 25, 2025	2.24	2.3	2.3	2.32	2.2	151,914
November 24, 2025	2.3	2.25	2.25	2.31	2.22	289,199

Cherry Hill Mortgage Investment Corporation (CHMI) NYSE