Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data

2.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHMI is down -0.17% a day on average. There have been 16 days where Cherry Hill Mortgage Investment Corp closed green and 14 days where CHMI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.62	2.62	↑$0.00 (0.00%)	2.59	2.65	295.25K
2025-01-02	2.68	2.62	↓$0.06 (-2.24%)	2.59	2.68	363.11K
2024-12-31	2.61	2.64	↑$0.03 (1.15%)	2.57	2.67	1.29M
2024-12-30	2.85	2.76	↓$0.09 (-3.16%)	2.76	2.86	765.96K
2024-12-27	2.69	2.81	↑$0.12 (4.46%)	2.67	2.88	1.11M
2024-12-26	2.64	2.70	↑$0.06 (2.27%)	2.61	2.70	341.96K
2024-12-24	2.57	2.62	↑$0.05 (1.95%)	2.56	2.63	194.21K
2024-12-23	2.58	2.58	↑$0.00 (0.00%)	2.56	2.63	386.67K
2024-12-20	2.53	2.58	↑$0.05 (1.98%)	2.53	2.58	473.08K
2024-12-19	2.56	2.54	↓$0.02 (-0.78%)	2.51	2.61	405.20K
2024-12-18	2.63	2.52	↓$0.11 (-4.18%)	2.52	2.63	372.83K
2024-12-17	2.65	2.59	↓$0.06 (-2.26%)	2.59	2.68	449.62K
2024-12-16	2.66	2.65	↓$0.01 (-0.38%)	2.65	2.68	207.35K
2024-12-13	2.63	2.66	↑$0.03 (1.14%)	2.61	2.66	268.17K
2024-12-12	2.65	2.61	↓$0.04 (-1.51%)	2.60	2.66	247.43K
2024-12-11	2.67	2.65	↓$0.02 (-0.75%)	2.65	2.68	131.28K
2024-12-10	2.71	2.66	↓$0.05 (-1.85%)	2.63	2.71	189.24K
2024-12-09	2.69	2.71	↑$0.02 (0.74%)	2.69	2.74	208.82K
2024-12-06	2.64	2.69	↑$0.05 (1.89%)	2.64	2.69	353.61K
2024-12-05	2.65	2.64	↓$0.01 (-0.38%)	2.63	2.71	178.95K
2024-12-04	2.62	2.64	↑$0.02 (0.76%)	2.62	2.67	150.45K
2024-12-03	2.70	2.63	↓$0.07 (-2.59%)	2.63	2.72	260.96K
2024-12-02	2.75	2.67	↓$0.08 (-2.91%)	2.67	2.78	733.86K
2024-11-29	2.73	2.77	↑$0.04 (1.47%)	2.71	2.77	127.61K
2024-11-27	2.70	2.70	↑$0.00 (0.00%)	2.69	2.74	190.18K
2024-11-26	2.68	2.70	↑$0.02 (0.75%)	2.64	2.71	229.93K
2024-11-25	2.59	2.68	↑$0.09 (3.47%)	2.59	2.71	368.93K
2024-11-22	2.55	2.55	↑$0.00 (0.00%)	2.50	2.63	396.44K
2024-11-21	2.60	2.54	↓$0.06 (-2.31%)	2.51	2.61	459.97K
2024-11-20	2.65	2.60	↓$0.05 (-1.89%)	2.60	2.66	286.06K