Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	2.710	2.740	2.455	2.540	808,375	-0.20(-7.30%)
Mar 26, 2026	2.740	2.780	2.710	2.740	185,814	+0.00(+0.00%)
Mar 25, 2026	2.790	2.800	2.730	2.740	231,426	-0.04(-1.44%)
Mar 24, 2026	2.750	2.800	2.720	2.780	288,223	+0.03(+1.09%)
Mar 23, 2026	2.730	2.750	2.660	2.750	236,573	+0.03(+1.10%)
Mar 20, 2026	2.700	2.740	2.625	2.720	1,005,573	+0.02(+0.74%)
Mar 19, 2026	2.700	2.730	2.700	2.700	165,270	-0.01(-0.37%)
Mar 18, 2026	2.750	2.750	2.700	2.710	179,162	+0.00(+0.00%)
Mar 17, 2026	2.710	2.730	2.700	2.710	99,716	+0.03(+1.12%)
Mar 16, 2026	2.680	2.700	2.645	2.680	160,394	+0.02(+0.75%)
Mar 13, 2026	2.650	2.690	2.635	2.660	179,247	+0.01(+0.38%)
Mar 12, 2026	2.630	2.700	2.630	2.650	149,141	-0.03(-1.12%)
Mar 11, 2026	2.700	2.700	2.650	2.680	154,707	+0.00(+0.00%)
Mar 10, 2026	2.650	2.710	2.645	2.680	124,802	+0.06(+2.29%)
Mar 09, 2026	2.640	2.640	2.560	2.620	147,983	-0.03(-1.13%)
Mar 06, 2026	2.690	2.700	2.580	2.650	259,102	-0.06(-2.21%)
Mar 05, 2026	2.710	2.740	2.690	2.710	136,990	+0.00(+0.00%)
Mar 04, 2026	2.650	2.749	2.620	2.710	174,000	+0.07(+2.65%)
Mar 03, 2026	2.700	2.717	2.630	2.640	249,255	-0.10(-3.65%)
Mar 02, 2026	2.610	2.740	2.610	2.740	205,815	+0.11(+4.18%)
Feb 27, 2026	2.610	2.630	2.560	2.630	125,998	+0.00(+0.00%)
Feb 26, 2026	2.650	2.650	2.570	2.630	172,637	+0.04(+1.54%)
Feb 25, 2026	2.580	2.600	2.560	2.590	159,502	-0.01(-0.38%)
Feb 24, 2026	2.580	2.610	2.570	2.600	125,598	+0.03(+1.17%)
Feb 23, 2026	2.590	2.660	2.550	2.570	153,359	-0.04(-1.53%)
Feb 20, 2026	2.640	2.670	2.600	2.610	88,249	-0.03(-1.14%)
Feb 19, 2026	2.620	2.645	2.590	2.640	81,001	+0.03(+1.15%)
Feb 18, 2026	2.590	2.660	2.560	2.610	165,251	+0.03(+1.16%)
Feb 17, 2026	2.610	2.632	2.550	2.580	185,148	-0.01(-0.39%)
Feb 13, 2026	2.560	2.640	2.550	2.590	70,131	+0.03(+1.17%)
Feb 12, 2026	2.570	2.600	2.540	2.560	121,601	+0.01(+0.39%)
Feb 11, 2026	2.610	2.617	2.550	2.550	110,952	-0.07(-2.67%)
Feb 10, 2026	2.580	2.630	2.570	2.620	166,025	+0.06(+2.34%)
Feb 09, 2026	2.580	2.580	2.550	2.560	98,019	-0.01(-0.39%)
Feb 06, 2026	2.570	2.600	2.550	2.570	127,741	+0.03(+1.18%)
Feb 05, 2026	2.580	2.610	2.530	2.540	144,040	-0.05(-1.93%)
Feb 04, 2026	2.580	2.600	2.540	2.590	196,594	-0.02(-0.77%)
Feb 03, 2026	2.630	2.670	2.580	2.610	261,110	-0.06(-2.25%)
Feb 02, 2026	2.680	2.721	2.610	2.670	250,167	-0.02(-0.74%)
Jan 30, 2026	2.780	2.780	2.655	2.690	348,747	-0.08(-2.89%)
Jan 29, 2026	2.740	2.780	2.715	2.770	261,893	+0.03(+1.09%)
Jan 28, 2026	2.700	2.740	2.700	2.740	143,150	+0.04(+1.48%)
Jan 27, 2026	2.690	2.700	2.665	2.700	166,934	+0.00(+0.00%)
Jan 26, 2026	2.700	2.729	2.650	2.700	117,794	+0.00(+0.00%)
Jan 23, 2026	2.700	2.760	2.690	2.700	165,369	-0.01(-0.37%)
Jan 22, 2026	2.700	2.731	2.670	2.710	172,419	+0.02(+0.74%)
Jan 21, 2026	2.670	2.710	2.650	2.690	108,217	+0.03(+1.13%)
Jan 20, 2026	2.710	2.720	2.660	2.660	159,544	-0.10(-3.62%)
Jan 16, 2026	2.700	2.765	2.680	2.760	364,732	+0.06(+2.22%)
Jan 15, 2026	2.630	2.700	2.601	2.700	91,841	+0.06(+2.27%)
Jan 14, 2026	2.590	2.650	2.580	2.640	83,808	+0.04(+1.54%)
Jan 13, 2026	2.600	2.600	2.545	2.600	136,113	+0.01(+0.39%)
Jan 12, 2026	2.610	2.650	2.580	2.590	158,487	-0.06(-2.26%)
Jan 09, 2026	2.570	2.650	2.570	2.650	262,448	+0.09(+3.52%)
Jan 08, 2026	2.530	2.590	2.500	2.560	209,760	+0.04(+1.59%)
Jan 07, 2026	2.570	2.600	2.500	2.520	183,347	-0.05(-1.95%)
Jan 06, 2026	2.590	2.600	2.530	2.570	128,891	-0.02(-0.77%)
Jan 05, 2026	2.500	2.600	2.500	2.590	168,378	+0.07(+2.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

Historical Prices

Popular Pages