Cherry Hill Mortgage Investment Corporation (CHMI) NYSE

2.38

-0.045(-1.86%)

Updated at June 02 09:43AM

Currency In USD

CHMI Historical Return

If you invested $1000 in Cherry Hill Mortgage Investment Corporation (CHMI) 10 years ago, it would be worth $590.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $524.28, while $1000 invested 1 year ago would be worth $953.82. This corresponds to total returns of -40.92%, -47.57%, -4.62%, respectively, with annualized returns of -5.12%, -12.11%, -4.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHMI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.4	2.42	2.42	2.45	2.38	189,942
May 29, 2026	2.42	2.37	2.37	2.44	2.36	395,846
May 28, 2026	2.43	2.42	2.42	2.47	2.41	209,245
May 27, 2026	2.48	2.44	2.44	2.48	2.42	230,711
May 26, 2026	2.45	2.49	2.49	2.5	2.42	201,341
May 22, 2026	2.44	2.44	2.44	2.45	2.42	2,744
May 21, 2026	2.41	2.45	2.45	2.46	2.38	314,895
May 20, 2026	2.49	2.41	2.41	2.5	2.4	341,492
May 19, 2026	2.42	2.47	2.47	2.47	2.4	139,656
May 18, 2026	2.39	2.41	2.41	2.45	2.38	235,974
May 15, 2026	2.5	2.4	2.4	2.51	2.4	326,173
May 14, 2026	2.55	2.5	2.5	2.55	2.49	122,064
May 13, 2026	2.52	2.52	2.52	2.57	2.52	121,405
May 12, 2026	2.61	2.55	2.55	2.61	2.55	144,105
May 11, 2026	2.58	2.59	2.59	2.6	2.56	217,498
May 08, 2026	2.58	2.59	2.59	2.61	2.56	86,693
May 07, 2026	2.59	2.59	2.59	2.59	2.57	97,679
May 06, 2026	2.6	2.58	2.58	2.62	2.57	109,054
May 05, 2026	2.64	2.58	2.58	2.64	2.57	122,249
May 04, 2026	2.71	2.62	2.62	2.71	2.59	256,209
May 01, 2026	2.69	2.72	2.72	2.72	2.67	273,206
April 30, 2026	2.67	2.67	2.67	2.71	2.65	259,686
April 29, 2026	2.62	2.65	2.65	2.67	2.6	168,003
April 28, 2026	2.59	2.63	2.63	2.64	2.59	100,482
April 27, 2026	2.58	2.59	2.59	2.63	2.57	157,438
April 24, 2026	2.56	2.6	2.6	2.6	2.56	57,227
April 23, 2026	2.58	2.58	2.58	2.59	2.56	147,407
April 22, 2026	2.61	2.59	2.59	2.62	2.58	79,596
April 21, 2026	2.66	2.6	2.6	2.66	2.59	144,400
April 20, 2026	2.62	2.64	2.64	2.66	2.62	113,487
April 17, 2026	2.64	2.67	2.67	2.68	2.62	128,008
April 16, 2026	2.66	2.64	2.64	2.68	2.62	127,716
April 15, 2026	2.69	2.66	2.66	2.7	2.65	109,210
April 14, 2026	2.69	2.67	2.67	2.7	2.66	153,078
April 13, 2026	2.65	2.68	2.68	2.69	2.64	133,106
April 10, 2026	2.67	2.68	2.68	2.68	2.64	118,740
April 09, 2026	2.64	2.67	2.67	2.7	2.62	203,681
April 08, 2026	2.6	2.62	2.62	2.64	2.6	158,179
April 07, 2026	2.54	2.57	2.57	2.59	2.54	91,111
April 06, 2026	2.53	2.58	2.58	2.58	2.51	134,061
April 02, 2026	2.42	2.53	2.53	2.53	2.4	214,870
April 01, 2026	2.5	2.42	2.42	2.58	2.42	252,431
March 31, 2026	2.49	2.5	2.5	2.56	2.47	380,183
March 30, 2026	2.55	2.56	2.46	2.63	2.53	215,205
March 27, 2026	2.71	2.54	2.44	2.74	2.46	808,218
March 26, 2026	2.74	2.74	2.63	2.78	2.71	185,789
March 25, 2026	2.79	2.74	2.63	2.8	2.73	231,397
March 24, 2026	2.75	2.78	2.67	2.8	2.72	287,948
March 23, 2026	2.73	2.75	2.64	2.75	2.66	236,114
March 20, 2026	2.7	2.72	2.61	2.74	2.63	1.01M
March 19, 2026	2.7	2.7	2.59	2.73	2.7	158,893
March 18, 2026	2.75	2.71	2.6	2.75	2.7	179,053
March 17, 2026	2.71	2.71	2.6	2.73	2.7	99,692
March 16, 2026	2.68	2.68	2.58	2.7	2.65	160,392
March 13, 2026	2.65	2.66	2.56	2.69	2.64	179,226
March 12, 2026	2.63	2.65	2.55	2.7	2.63	148,605
March 11, 2026	2.7	2.68	2.58	2.7	2.65	154,402
March 10, 2026	2.65	2.68	2.58	2.71	2.65	124,772
March 09, 2026	2.64	2.62	2.52	2.64	2.56	147,788
March 06, 2026	2.69	2.65	2.55	2.7	2.58	259,101