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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.2	2.27	2.27	2.42	2.2	625,800
November 20, 2025	2.27	2.18	2.18	2.28	2.17	329,414
November 19, 2025	2.28	2.26	2.26	2.29	2.25	348,820
November 18, 2025	2.3	2.29	2.29	2.3	2.26	267,506
November 17, 2025	2.37	2.29	2.29	2.37	2.27	255,344
November 14, 2025	2.33	2.34	2.34	2.34	2.29	262,200
November 13, 2025	2.37	2.34	2.34	2.47	2.29	351,900
November 12, 2025	2.29	2.37	2.37	2.4	2.29	371,600
November 11, 2025	2.29	2.35	2.35	2.36	2.28	280,000
November 10, 2025	2.36	2.28	2.28	2.37	2.27	344,300
November 07, 2025	2.3	2.37	2.37	2.37	2.28	444,835
November 06, 2025	2.4	2.31	2.31	2.42	2.31	279,666
November 05, 2025	2.32	2.35	2.35	2.37	2.32	148,400
November 04, 2025	2.33	2.34	2.34	2.35	2.32	174,700
November 03, 2025	2.35	2.34	2.34	2.36	2.33	198,200
October 31, 2025	2.36	2.37	2.37	2.39	2.28	387,138
October 30, 2025	2.33	2.32	2.32	2.39	2.3	312,031
October 29, 2025	2.38	2.33	2.33	2.4	2.31	348,686
October 28, 2025	2.39	2.38	2.38	2.41	2.36	268,900
October 27, 2025	2.43	2.41	2.41	2.43	2.36	498,964
October 24, 2025	2.43	2.43	2.43	2.45	2.4	319,166
October 23, 2025	2.42	2.43	2.43	2.43	2.38	232,341
October 22, 2025	2.37	2.41	2.41	2.43	2.36	93,500

Cherry Hill Mortgage Investment Corporation (CHMI) NYSE