Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data
3.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHMI is down -0.58% a day on average. There have been 13 days where Cherry Hill Mortgage Investment Corp closed green and 17 days where CHMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.15 | 3.08 | ↓$0.07 (-2.22%) | 3.06 | 3.15 | 160.61K |
| 2025-05-13 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 3.06 | 3.14 | 149.35K |
| 2025-05-12 | 3.23 | 3.07 | ↓$0.16 (-4.95%) | 2.95 | 3.31 | 424.37K |
| 2025-05-09 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.05 | 3.14 | 153.94K |
| 2025-05-08 | 2.99 | 3.03 | ↑$0.04 (1.34%) | 2.99 | 3.09 | 171.65K |
| 2025-05-07 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.93 | 3.02 | 232.73K |
| 2025-05-06 | 2.99 | 2.94 | ↓$0.05 (-1.67%) | 2.91 | 3.02 | 147.85K |
| 2025-05-05 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.94 | 3.03 | 156.32K |
| 2025-05-02 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.94 | 3.01 | 221.70K |
| 2025-05-01 | 3.00 | 2.95 | ↓$0.05 (-1.67%) | 2.94 | 3.04 | 145.48K |
| 2025-04-30 | 2.98 | 3.02 | ↑$0.04 (1.34%) | 2.90 | 3.04 | 350.13K |
| 2025-04-29 | 2.82 | 2.96 | ↑$0.14 (4.96%) | 2.78 | 3.02 | 316.60K |
| 2025-04-28 | 2.71 | 2.81 | ↑$0.10 (3.69%) | 2.71 | 2.85 | 167.90K |
| 2025-04-25 | 2.68 | 2.71 | ↑$0.03 (1.12%) | 2.64 | 2.75 | 277.16K |
| 2025-04-24 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.68 | 2.76 | 327.11K |
| 2025-04-23 | 2.84 | 2.73 | ↓$0.11 (-3.87%) | 2.72 | 2.87 | 274.66K |
| 2025-04-22 | 2.68 | 2.78 | ↑$0.10 (3.73%) | 2.68 | 2.78 | 232.94K |
| 2025-04-21 | 2.68 | 2.62 | ↓$0.06 (-2.24%) | 2.60 | 2.70 | 217.67K |
| 2025-04-17 | 2.67 | 2.72 | ↑$0.05 (1.87%) | 2.64 | 2.73 | 123.47K |
| 2025-04-16 | 2.69 | 2.68 | ↓$0.01 (-0.37%) | 2.64 | 2.73 | 204.59K |
| 2025-04-15 | 2.68 | 2.70 | ↑$0.02 (0.75%) | 2.66 | 2.76 | 305.65K |
| 2025-04-14 | 2.54 | 2.68 | ↑$0.14 (5.51%) | 2.54 | 2.71 | 718K |
| 2025-04-11 | 2.45 | 2.46 | ↑$0.01 (0.41%) | 2.34 | 2.48 | 485.20K |
| 2025-04-10 | 2.65 | 2.45 | ↓$0.20 (-7.55%) | 2.45 | 2.68 | 392.10K |
| 2025-04-09 | 2.63 | 2.70 | ↑$0.07 (2.66%) | 2.46 | 2.73 | 0.95M |
| 2025-04-08 | 2.76 | 2.59 | ↓$0.17 (-6.16%) | 2.57 | 2.86 | 566.32K |
| 2025-04-07 | 2.70 | 2.65 | ↓$0.05 (-1.85%) | 2.60 | 2.93 | 722.76K |
| 2025-04-04 | 3.05 | 2.88 | ↓$0.17 (-5.57%) | 2.84 | 3.09 | 734.11K |
| 2025-04-03 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.06 | 3.19 | 487.54K |
| 2025-04-02 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.18 | 3.26 | 301.70K |
Create an account or log in to view more rows.
$CHMI Not another do nothing day
$CHMI beauty. Bag secured
$CHMI It's coming
load 'em up.
$CHMI CHUG CHUG CHUG
$CHMI Who else bought the dip on Friday?
$CHMI I like the stock!
$CHMI I’ll be buying more if this dips!
$CHMI we need one good push to moon this.
$CHMI this sell-off is meh.
$CHMI Momentum is building...