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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.670	2.710	2.650	2.670	262,860	+0.02(+0.75%)
Apr 29, 2026	2.620	2.665	2.600	2.650	168,050	+0.02(+0.76%)
Apr 28, 2026	2.590	2.640	2.590	2.630	100,639	+0.04(+1.54%)
Apr 27, 2026	2.580	2.630	2.565	2.590	157,956	-0.01(-0.38%)
Apr 24, 2026	2.560	2.600	2.560	2.600	57,734	+0.02(+0.78%)
Apr 23, 2026	2.580	2.585	2.555	2.580	149,988	-0.01(-0.39%)
Apr 22, 2026	2.610	2.620	2.575	2.590	79,633	-0.01(-0.38%)
Apr 21, 2026	2.660	2.660	2.590	2.600	144,426	-0.04(-1.52%)
Apr 20, 2026	2.620	2.660	2.620	2.640	113,958	-0.03(-1.12%)
Apr 17, 2026	2.640	2.680	2.620	2.670	128,507	+0.03(+1.14%)
Apr 16, 2026	2.660	2.680	2.615	2.640	129,280	-0.02(-0.75%)
Apr 15, 2026	2.690	2.700	2.651	2.660	111,556	-0.01(-0.37%)
Apr 14, 2026	2.690	2.700	2.665	2.670	153,493	-0.01(-0.37%)
Apr 13, 2026	2.650	2.690	2.640	2.680	134,382	+0.00(+0.00%)
Apr 10, 2026	2.670	2.680	2.645	2.680	118,890	+0.01(+0.37%)
Apr 09, 2026	2.640	2.697	2.621	2.670	203,681	+0.05(+1.91%)
Apr 08, 2026	2.600	2.640	2.600	2.620	158,375	+0.05(+1.95%)
Apr 07, 2026	2.540	2.585	2.540	2.570	91,099	-0.01(-0.39%)
Apr 06, 2026	2.530	2.580	2.510	2.580	134,111	+0.05(+1.98%)
Apr 02, 2026	2.420	2.530	2.400	2.530	215,169	+0.11(+4.55%)
Apr 01, 2026	2.500	2.580	2.420	2.420	252,542	-0.08(-3.20%)
Mar 31, 2026	2.490	2.555	2.470	2.500	380,189	+0.04(+1.63%)
Mar 30, 2026	2.450	2.527	2.431	2.460	225,396	+0.02(+0.79%)
Mar 27, 2026	2.604	2.633	2.359	2.441	841,236	-0.19(-7.30%)
Mar 26, 2026	2.633	2.671	2.604	2.633	193,367	+0.00(+0.00%)
Mar 25, 2026	2.681	2.691	2.623	2.633	240,833	-0.04(-1.44%)
Mar 24, 2026	2.643	2.691	2.614	2.671	299,939	+0.03(+1.09%)
Mar 23, 2026	2.623	2.643	2.556	2.643	246,189	+0.03(+1.10%)
Mar 20, 2026	2.595	2.633	2.522	2.614	1,046,449	+0.02(+0.74%)
Mar 19, 2026	2.595	2.623	2.595	2.595	171,988	-0.01(-0.37%)
Mar 18, 2026	2.643	2.643	2.595	2.604	186,445	+0.00(+0.00%)
Mar 17, 2026	2.604	2.623	2.595	2.604	103,769	+0.03(+1.12%)
Mar 16, 2026	2.575	2.595	2.542	2.575	166,914	+0.02(+0.75%)
Mar 13, 2026	2.546	2.585	2.532	2.556	186,533	+0.01(+0.38%)
Mar 12, 2026	2.527	2.595	2.527	2.546	155,203	-0.03(-1.12%)
Mar 11, 2026	2.595	2.595	2.546	2.575	160,995	+0.00(+0.00%)
Mar 10, 2026	2.546	2.604	2.542	2.575	129,859	+0.06(+2.29%)
Mar 09, 2026	2.537	2.537	2.460	2.518	153,998	-0.03(-1.13%)
Mar 06, 2026	2.585	2.595	2.479	2.546	269,634	-0.06(-2.21%)
Mar 05, 2026	2.604	2.633	2.585	2.604	142,558	+0.00(+0.00%)
Mar 04, 2026	2.546	2.642	2.518	2.604	181,073	+0.07(+2.65%)
Mar 03, 2026	2.595	2.611	2.527	2.537	259,387	-0.10(-3.65%)

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.