Dark

CHMI
CHERRY HILL MORTGAGE INVESTMENT CORPORATION
stock NYSE

At Close

Jul 2, 2026 3:59:53 PM EDT

2.33USD+0.866%(+0.02)179,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 8:47:30 AM EDT

2.32USD+0.437%(+0.01)0

After-hours

Jul 2, 2026 4:38:30 PM EDT

2.33USD0.000%(0.00)3,043

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	2.3200	2.350000	2.3000	2.3300	+0.866%	179,136	0.000%
2026-07-01	2.3200	2.345100	2.3100	2.3100	-0.431%	185,786	+0.866%
2026-06-30	2.3400	2.370000	2.3200	2.3200	-3.734%	255,507	+0.431%
2026-06-29	2.5000	2.500000	2.3700	2.4100	-2.823%	512,062	-3.320%
2026-06-26	2.4200	2.500000	2.4010	2.4800	+2.058%	460,740	-6.048%
2026-06-25	2.4000	2.440000	2.4000	2.4300	+1.250%	223,107	-4.115%
2026-06-24	2.4000	2.420000	2.3700	2.4000	0.000%	147,097	-2.917%
2026-06-23	2.2800	2.420000	2.2800	2.4000	+4.803%	340,354	-2.917%
2026-06-22	2.3400	2.418100	2.2900	2.2900	-1.717%	248,294	+1.747%
2026-06-18	2.3500	2.375000	2.3300	2.3300	-1.271%	201,465	0.000%
2026-06-17	2.4100	2.430000	2.3500	2.3600	-0.840%	162,988	-1.271%
2026-06-16	2.3900	2.418200	2.3800	2.3800	0.000%	149,570	-2.101%
2026-06-15	2.3900	2.420100	2.3800	2.3800	0.000%	270,697	-2.101%
2026-06-12	2.3800	2.390000	2.3500	2.3800	+0.422%	88,310	-2.101%
2026-06-11	2.3800	2.380000	2.3400	2.3700	+0.424%	86,118	-1.688%
2026-06-10	2.4000	2.428000	2.3600	2.3600	-0.422%	101,012	-1.271%
2026-06-09	2.3500	2.400000	2.3250	2.3700	+1.717%	162,448	-1.688%
2026-06-08	2.3900	2.410000	2.3300	2.3300	-0.851%	209,918	0.000%
2026-06-05	2.4000	2.420000	2.3500	2.3500	-2.083%	169,158	-0.851%
2026-06-04	2.3600	2.420000	2.3550	2.4000	+1.695%	432,671	-2.917%
2026-06-03	2.4300	2.430000	2.3500	2.3600	-2.075%	392,415	-1.271%
2026-06-02	2.4200	2.430000	2.3700	2.4100	-0.413%	199,456	-3.320%
2026-06-01	2.4000	2.453000	2.3800	2.4200	+2.110%	189,999	-3.719%
2026-05-29	2.4200	2.435000	2.3600	2.3700	-2.066%	395,984	-1.688%
2026-05-28	2.4300	2.470000	2.4100	2.4200	-0.820%	211,412	-3.719%
2026-05-27	2.4800	2.480000	2.4200	2.4400	-2.008%	230,723	-4.508%
2026-05-26	2.4500	2.495000	2.4200	2.4900	+2.049%	201,388	-6.426%
2026-05-22	2.4400	2.450000	2.4150	2.4400	-0.408%	182,788	-4.508%
2026-05-21	2.4100	2.460100	2.3800	2.4500	+1.660%	315,008	-4.898%
2026-05-20	2.4900	2.500000	2.4000	2.4100	-2.429%	341,492	-3.320%
2026-05-19	2.4200	2.470000	2.4000	2.4700	+2.490%	141,084	-5.668%
2026-05-18	2.3900	2.447800	2.3800	2.4100	+0.417%	238,133	-3.320%
2026-05-15	2.5000	2.508500	2.3950	2.4000	-4.000%	329,078	-2.917%
2026-05-14	2.5500	2.550000	2.4900	2.5000	-0.794%	122,083	-6.800%
2026-05-13	2.5200	2.570000	2.5200	2.5200	-1.176%	121,548	-7.540%
2026-05-12	2.6100	2.610000	2.5500	2.5500	-1.544%	145,149	-8.627%
2026-05-11	2.5800	2.600000	2.5600	2.5900	0.000%	218,506	-10.039%
2026-05-08	2.5800	2.605000	2.5593	2.5900	0.000%	86,780	-10.039%
2026-05-07	2.5900	2.592900	2.5700	2.5900	+0.388%	98,883	-10.039%
2026-05-06	2.6000	2.620000	2.5700	2.5800	0.000%	110,213	-9.690%
2026-05-05	2.6400	2.640000	2.5700	2.5800	-1.527%	122,477	-9.690%
2026-05-04	2.7100	2.710000	2.5850	2.6200	-3.676%	258,213	-11.069%
2026-05-01	2.6900	2.720000	2.6700	2.7200	+1.873%	274,420	-14.338%
2026-04-30	2.6700	2.710000	2.6500	2.6700	+0.755%	262,860	-12.734%
2026-04-29	2.6200	2.665000	2.6000	2.6500	+0.760%	168,052	-12.075%
2026-04-28	2.5900	2.640000	2.5900	2.6300	+1.544%	100,839	-11.407%
2026-04-27	2.5800	2.629900	2.5650	2.5900	-0.385%	157,956	-10.039%
2026-04-24	2.5600	2.600000	2.5600	2.6000	+0.775%	57,734	-10.385%
2026-04-23	2.5800	2.585000	2.5550	2.5800	-0.386%	149,995	-9.690%
2026-04-22	2.6100	2.620000	2.5750	2.5900	-0.385%	79,636	-10.039%
2026-04-21	2.6600	2.660000	2.5900	2.6000	-1.515%	144,425	-10.385%
2026-04-20	2.6200	2.660000	2.6200	2.6400	-1.124%	113,958	-11.742%
2026-04-17	2.6400	2.680000	2.6200	2.6700	+1.136%	128,507	-12.734%
2026-04-16	2.6600	2.680000	2.6150	2.6400	-0.752%	129,280	-11.742%
2026-04-15	2.6900	2.700000	2.6506	2.6600	-0.375%	111,556	-12.406%
2026-04-14	2.6900	2.700000	2.6650	2.6700	-0.373%	153,497	-12.734%
2026-04-13	2.6500	2.690000	2.6400	2.6800	0.000%	134,382	-13.060%
2026-04-10	2.6700	2.680000	2.6450	2.6800	+0.375%	118,890	-13.060%
2026-04-09	2.6400	2.697200	2.6210	2.6700	+1.908%	203,681	-12.734%
2026-04-08	2.6000	2.640000	2.6000	2.6200	+1.946%	158,375	-11.069%
2026-04-07	2.5400	2.585000	2.5400	2.5700	-0.388%	91,112	-9.339%
2026-04-06	2.5300	2.580000	2.5101	2.5800	+1.976%	134,423	-9.690%
2026-04-02	2.4200	2.530000	2.4000	2.5300	+4.545%	215,166	-7.905%
2026-04-01	2.5000	2.580000	2.4200	2.4200	-3.200%	252,542	-3.719%
2026-03-31	2.4900	2.555000	2.4700	2.5000	-2.344%	380,607	-6.800%
2026-03-30	2.5500	2.630000	2.5300	2.5600	+0.787%	216,592	-8.984%
2026-03-27	2.7100	2.740000	2.4550	2.5400	-7.299%	808,376	-8.268%
2026-03-26	2.7400	2.780000	2.7100	2.7400	0.000%	185,814	-14.964%
2026-03-25	2.7900	2.800000	2.7300	2.7400	-1.439%	231,426	-14.964%
2026-03-24	2.7500	2.800000	2.7200	2.7800	+1.091%	292,573	-16.187%
2026-03-23	2.7300	2.750000	2.6600	2.7500	+1.103%	236,879	-15.273%
2026-03-20	2.7000	2.740000	2.6250	2.7200	+0.741%	1,005,572	-14.338%
2026-03-19	2.7000	2.730000	2.7000	2.7000	-0.369%	165,270	-13.704%
2026-03-18	2.7500	2.750000	2.7000	2.7100	0.000%	179,260	-14.022%
2026-03-17	2.7100	2.730000	2.7000	2.7100	+1.119%	99,935	-14.022%
2026-03-16	2.6800	2.700000	2.6450	2.6800	+0.752%	160,393	-13.060%
2026-03-13	2.6500	2.689900	2.6350	2.6600	+0.377%	179,247	-12.406%
2026-03-12	2.6300	2.700000	2.6300	2.6500	-1.119%	149,141	-12.075%
2026-03-11	2.7000	2.700000	2.6500	2.6800	0.000%	154,707	-13.060%
2026-03-10	2.6500	2.710000	2.6450	2.6800	+2.290%	124,801	-13.060%
2026-03-09	2.6400	2.640000	2.5600	2.6200	-1.132%	147,984	-11.069%
2026-03-06	2.6900	2.700000	2.5800	2.6500	-2.214%	259,102	-12.075%
2026-03-05	2.7100	2.740000	2.6900	2.7100	0.000%	137,005	-14.022%
2026-03-04	2.6500	2.749300	2.6200	2.7100	+2.652%	174,001	-14.022%
2026-03-03	2.7000	2.716800	2.6300	2.6400	-3.650%	249,351	-11.742%
2026-03-02	2.6100	2.740000	2.6100	2.7400	+4.183%	205,823	-14.964%
2026-02-27	2.6100	2.630000	2.5602	2.6300	0.000%	125,821	-11.407%
2026-02-26	2.6500	2.650000	2.5700	2.6300	+1.544%	172,413	-11.407%
2026-02-25	2.5800	2.600000	2.5600	2.5900	-0.385%	159,865	-10.039%
2026-02-24	2.5800	2.610000	2.5700	2.6000	+1.167%	127,602	-10.385%
2026-02-23	2.5900	2.660000	2.5500	2.5700	-1.533%	153,390	-9.339%
2026-02-20	2.6400	2.670000	2.6000	2.6100	-1.136%	88,249	-10.728%
2026-02-19	2.6200	2.645000	2.5900	2.6400	+1.149%	81,016	-11.742%
2026-02-18	2.5900	2.660000	2.5601	2.6100	+1.163%	165,526	-10.728%
2026-02-17	2.6100	2.632500	2.5500	2.5800	-0.386%	185,163	-9.690%
2026-02-13	2.5600	2.640000	2.5500	2.5900	+1.172%	70,131	-10.039%
2026-02-12	2.5700	2.600000	2.5400	2.5600	+0.392%	121,675	-8.984%
2026-02-11	2.6100	2.616600	2.5500	2.5500	-2.672%	110,952	-8.627%
2026-02-10	2.5800	2.630000	2.5700	2.6200	+2.344%	166,416	-11.069%
2026-02-09	2.5800	2.580400	2.5500	2.5600	-0.389%	98,097	-8.984%
2026-02-06	2.5700	2.600000	2.5500	2.5700	+1.181%	127,741	-9.339%
2026-02-05	2.5800	2.609900	2.5300	2.5400	-1.931%	147,943	-8.268%
2026-02-04	2.5800	2.600000	2.5400	2.5900	-0.766%	196,594	-10.039%
2026-02-03	2.6300	2.670000	2.5800	2.6100	-2.247%	261,248	-10.728%
2026-02-02	2.6800	2.721300	2.6101	2.6700	-0.743%	250,202	-12.734%
2026-01-30	2.7800	2.780000	2.6550	2.6900	-2.888%	348,747	-13.383%
2026-01-29	2.7400	2.780000	2.7150	2.7700	+1.095%	261,893	-15.884%
2026-01-28	2.7000	2.740400	2.7000	2.7400	+1.481%	143,257	-14.964%
2026-01-27	2.6900	2.700000	2.6650	2.7000	0.000%	167,110	-13.704%
2026-01-26	2.7000	2.729200	2.6500	2.7000	0.000%	117,318	-13.704%
2026-01-23	2.7000	2.760000	2.6900	2.7000	-0.369%	165,369	-13.704%
2026-01-22	2.7000	2.730600	2.6700	2.7100	+0.743%	172,948	-14.022%
2026-01-21	2.6700	2.710000	2.6500	2.6900	+1.128%	108,234	-13.383%
2026-01-20	2.7100	2.720000	2.6600	2.6600	-3.623%	159,580	-12.406%
2026-01-16	2.7000	2.765000	2.6800	2.7600	+2.222%	364,732	-15.580%
2026-01-15	2.6300	2.700000	2.6010	2.7000	+2.273%	92,062	-13.704%
2026-01-14	2.5900	2.650000	2.5800	2.6400	+1.538%	83,810	-11.742%
2026-01-13	2.6000	2.600000	2.5450	2.6000	+0.386%	135,886	-10.385%
2026-01-12	2.6100	2.650000	2.5800	2.5900	-2.264%	158,493	-10.039%
2026-01-09	2.5700	2.650000	2.5700	2.6500	+3.516%	255,182	-12.075%
2026-01-08	2.5300	2.590000	2.5000	2.5600	+1.587%	220,651	-8.984%
2026-01-07	2.5700	2.600000	2.5000	2.5200	-1.946%	183,353	-7.540%
2026-01-06	2.5900	2.600000	2.5300	2.5700	-0.772%	128,924	-9.339%
2026-01-05	2.5000	2.600000	2.5000	2.5900	+2.778%	168,431	-10.039%
2026-01-02	2.5000	2.600000	2.4700	2.5200	-1.176%	235,281	-7.540%
2025-12-31	2.5900	2.610000	2.5200	2.5500	-5.204%	385,468	-8.627%
2025-12-30	2.7200	2.720000	2.6787	2.6900	-0.738%	336,149	-13.383%
2025-12-29	2.7100	2.740000	2.6701	2.7100	-0.368%	241,654	-14.022%
2025-12-26	2.7400	2.760000	2.6550	2.7200	-1.449%	356,169	-14.338%
2025-12-24	2.7800	2.780000	2.7352	2.7600	-0.361%	76,421	-15.580%
2025-12-23	2.7300	2.770000	2.6744	2.7700	+1.838%	367,388	-15.884%
2025-12-22	2.6700	2.740000	2.6500	2.7200	+3.422%	264,411	-14.338%
2025-12-19	2.5700	2.655800	2.5700	2.6300	+1.938%	242,302	-11.407%
2025-12-18	2.5800	2.601500	2.5543	2.5800	0.000%	102,886	-9.690%
2025-12-17	2.6000	2.620000	2.5400	2.5800	+0.389%	160,399	-9.690%
2025-12-16	2.5300	2.580000	2.5000	2.5700	+2.800%	122,990	-9.339%
2025-12-15	2.5400	2.560000	2.4700	2.5000	-1.575%	207,445	-6.800%
2025-12-12	2.5800	2.580000	2.5112	2.5400	-1.167%	106,358	-8.268%
2025-12-11	2.5100	2.600000	2.5100	2.5700	+2.390%	385,437	-9.339%
2025-12-10	2.5000	2.520000	2.4800	2.5100	+1.210%	268,800	-7.171%
2025-12-09	2.4600	2.500000	2.4500	2.4800	+1.224%	118,294	-6.048%
2025-12-08	2.4900	2.490000	2.4300	2.4500	-1.210%	162,343	-4.898%
2025-12-05	2.4500	2.498700	2.4500	2.4800	+0.813%	143,489	-6.048%
2025-12-04	2.4700	2.495734	2.4500	2.4600	0.000%	252,552	-5.285%
2025-12-03	2.4600	2.520000	2.4600	2.4600	-0.806%	275,053	-5.285%
2025-12-02	2.4600	2.480000	2.4437	2.4800	+0.813%	109,173	-6.048%
2025-12-01	2.5000	2.500000	2.4200	2.4600	-1.205%	191,822	-5.285%
2025-11-28	2.4000	2.500000	2.3900	2.4900	+5.508%	259,857	-6.426%
2025-11-26	2.3000	2.400000	2.3000	2.3600	+2.609%	271,723	-1.271%
2025-11-25	2.2400	2.320000	2.2000	2.3000	+2.222%	151,914	+1.304%
2025-11-24	2.3000	2.310000	2.2150	2.2500	-0.881%	289,199	+3.556%
2025-11-21	2.2000	2.419900	2.2000	2.2700	+4.128%	625,795	+2.643%
2025-11-20	2.2700	2.275000	2.1700	2.1800	-3.540%	329,414	+6.881%
2025-11-19	2.2700	2.290000	2.2500	2.2600	-1.310%	349,028	+3.097%
2025-11-18	2.3000	2.300100	2.2600	2.2900	0.000%	267,506	+1.747%
2025-11-17	2.3700	2.370000	2.2700	2.2900	-2.137%	255,344	+1.747%
2025-11-14	2.3300	2.340000	2.2850	2.3400	0.000%	262,227	-0.427%
2025-11-13	2.3700	2.465900	2.2900	2.3400	-1.266%	351,972	-0.427%
2025-11-12	2.2900	2.400000	2.2900	2.3700	+0.851%	371,643	-1.688%
2025-11-11	2.2900	2.360000	2.2800	2.3500	+3.070%	280,198	-0.851%
2025-11-10	2.3600	2.370000	2.2700	2.2800	-3.797%	344,276	+2.193%
2025-11-07	2.3000	2.370000	2.2800	2.3700	+2.597%	444,835	-1.688%
2025-11-06	2.4000	2.425000	2.3100	2.3100	-1.702%	279,666	+0.866%
2025-11-05	2.3200	2.370000	2.3200	2.3500	+0.427%	148,456	-0.851%
2025-11-04	2.3300	2.350000	2.3200	2.3400	0.000%	174,694	-0.427%
2025-11-03	2.3500	2.360000	2.3300	2.3400	-1.266%	198,186	-0.427%
2025-10-31	2.3600	2.385600	2.2800	2.3700	+2.155%	386,828	-1.688%
2025-10-30	2.3300	2.390000	2.3000	2.3200	-0.429%	312,031	+0.431%
2025-10-29	2.3900	2.400000	2.3100	2.3300	-2.101%	348,835	0.000%
2025-10-28	2.3900	2.405000	2.3550	2.3800	-1.245%	268,936	-2.101%
2025-10-27	2.4300	2.430000	2.3600	2.4100	-0.823%	498,964	-3.320%
2025-10-24	2.4300	2.450000	2.4000	2.4300	0.000%	319,166	-4.115%
2025-10-23	2.4200	2.430000	2.3750	2.4300	+0.830%	232,341	-4.115%
2025-10-22	2.3700	2.430000	2.3600	2.4100	+1.261%	93,497	-3.320%
2025-10-21	2.3600	2.430000	2.3600	2.3800	-0.833%	275,175	-2.101%
2025-10-20	2.4000	2.410000	2.3500	2.4000	-0.415%	177,319	-2.917%
2025-10-17	2.4100	2.420000	2.3635	2.4100	0.000%	196,325	-3.320%
2025-10-16	2.4300	2.460000	2.3600	2.4100	-0.823%	252,087	-3.320%
2025-10-15	2.4100	2.470000	2.3391	2.4300	+3.404%	385,711	-4.115%
2025-10-14	2.2700	2.380000	2.2585	2.3500	+2.620%	610,448	-0.851%
2025-10-13	2.3100	2.330000	2.2500	2.2900	-0.866%	443,274	+1.747%
2025-10-10	2.4500	2.450000	2.3000	2.3100	-4.938%	494,192	+0.866%
2025-10-09	2.4100	2.475000	2.4100	2.4300	-0.816%	345,981	-4.115%
2025-10-08	2.4200	2.450000	2.4100	2.4500	+1.660%	431,022	-4.898%
2025-10-07	2.4400	2.450000	2.4100	2.4100	-1.230%	379,743	-3.320%
2025-10-06	2.4500	2.490000	2.4300	2.4400	-1.215%	188,039	-4.508%
2025-10-03	2.4400	2.470000	2.4200	2.4700	+0.816%	331,282	-5.668%
2025-10-02	2.4400	2.450000	2.4200	2.4500	+0.410%	269,046	-4.898%
2025-10-01	2.4300	2.440000	2.3800	2.4400	+2.092%	396,690	-4.508%
2025-09-30	2.4100	2.430000	2.3800	2.3900	-5.159%	363,322	-2.510%
2025-09-29	2.5300	2.550000	2.4700	2.5200	0.000%	660,872	-7.540%
2025-09-26	2.5200	2.550000	2.4900	2.5200	+1.205%	233,740	-7.540%
2025-09-25	2.5000	2.510000	2.4550	2.4900	+0.403%	240,162	-6.426%
2025-09-24	2.5100	2.520000	2.4800	2.4800	-0.800%	362,569	-6.048%
2025-09-23	2.5400	2.561000	2.5000	2.5000	0.000%	330,309	-6.800%
2025-09-22	2.5600	2.580000	2.5000	2.5000	-1.186%	383,512	-6.800%
2025-09-19	2.6100	2.639800	2.5300	2.5300	-3.065%	568,489	-7.905%
2025-09-18	2.6400	2.650100	2.6100	2.6100	0.000%	246,730	-10.728%
2025-09-17	2.6200	2.660000	2.6050	2.6100	-0.382%	427,441	-10.728%
2025-09-16	2.8200	2.869900	2.5600	2.6200	-13.245%	1,252,458	-11.069%
2025-09-15	2.9700	3.040000	2.9700	3.0200	+1.684%	320,895	-22.848%
2025-09-12	2.9700	3.020000	2.9200	2.9700	-0.336%	112,982	-21.549%
2025-09-11	2.9800	3.010000	2.9750	2.9800	0.000%	161,825	-21.812%
2025-09-10	2.9400	3.000000	2.9200	2.9800	+2.055%	201,147	-21.812%
2025-09-09	2.9400	2.970000	2.9025	2.9200	-0.680%	162,289	-20.205%
2025-09-08	2.9100	2.950000	2.8800	2.9400	+1.379%	380,925	-20.748%
2025-09-05	2.9100	2.924400	2.8500	2.9000	0.000%	298,829	-19.655%
2025-09-04	2.9000	2.910000	2.8700	2.9000	+0.346%	206,793	-19.655%
2025-09-03	2.8900	2.890000	2.8500	2.8900	+1.049%	304,101	-19.377%
2025-09-02	2.8500	2.870000	2.8200	2.8600	-0.348%	315,522	-18.531%
2025-08-29	2.8800	2.894200	2.8450	2.8700	0.000%	264,033	-18.815%
2025-08-28	2.9100	2.910000	2.8600	2.8700	-0.347%	198,734	-18.815%
2025-08-27	2.9000	2.919900	2.8650	2.8800	-0.690%	184,363	-19.097%
2025-08-26	2.8800	2.910000	2.8700	2.9000	0.000%	241,202	-19.655%
2025-08-25	2.9000	2.925000	2.8700	2.9000	-0.685%	270,457	-19.655%
2025-08-22	2.9200	2.970000	2.8700	2.9200	+1.038%	228,766	-20.205%
2025-08-21	2.9600	2.978600	2.8850	2.8900	-1.701%	226,528	-19.377%
2025-08-20	2.9200	2.940000	2.8800	2.9400	+1.379%	225,606	-20.748%
2025-08-19	2.8900	2.950000	2.8800	2.9000	+1.045%	201,924	-19.655%
2025-08-18	2.9800	2.999900	2.8700	2.8700	-4.333%	352,153	-18.815%
2025-08-15	2.9600	3.000000	2.9300	3.0000	+2.041%	188,819	-22.333%
2025-08-14	2.9300	2.970000	2.8400	2.9400	-0.339%	267,785	-20.748%
2025-08-13	2.8900	2.960000	2.8400	2.9500	+2.431%	217,125	-21.017%
2025-08-12	2.8700	2.900000	2.8600	2.8800	+1.408%	116,809	-19.097%
2025-08-11	2.8500	2.880000	2.8317	2.8400	-0.351%	150,040	-17.958%
2025-08-08	2.7000	2.930000	2.6800	2.8500	+2.151%	295,290	-18.246%
2025-08-07	2.9000	2.909900	2.7800	2.7900	-3.460%	203,838	-16.487%
2025-08-06	2.8400	2.900000	2.8300	2.8900	+1.404%	283,695	-19.377%
2025-08-05	2.7900	2.850000	2.7689	2.8500	+3.261%	295,519	-18.246%
2025-08-04	2.7200	2.790000	2.7100	2.7600	+1.845%	213,734	-15.580%
2025-08-01	2.7400	2.780000	2.6810	2.7100	-2.518%	220,872	-14.022%
2025-07-31	2.7200	2.800000	2.6700	2.7800	+3.346%	445,528	-16.187%
2025-07-30	2.6700	2.740000	2.6600	2.6900	+1.128%	259,287	-13.383%
2025-07-29	2.6900	2.690000	2.6400	2.6600	-1.115%	315,386	-12.406%
2025-07-28	2.7500	2.750000	2.6700	2.6900	-0.370%	249,938	-13.383%
2025-07-25	2.6800	2.700000	2.6608	2.7000	+0.746%	107,633	-13.704%
2025-07-24	2.6500	2.740000	2.6500	2.6800	0.000%	209,837	-13.060%
2025-07-23	2.6500	2.709900	2.6500	2.6800	+1.515%	206,391	-13.060%
2025-07-22	2.6200	2.680000	2.6000	2.6400	+0.763%	263,995	-11.742%
2025-07-21	2.6600	2.685300	2.6100	2.6200	-0.380%	241,702	-11.069%
2025-07-18	2.6700	2.695800	2.6100	2.6300	-1.128%	269,470	-11.407%
2025-07-17	2.7100	2.710000	2.5000	2.6600	-1.481%	698,877	-12.406%
2025-07-16	2.6900	2.710000	2.6705	2.7000	+0.372%	178,128	-13.704%
2025-07-15	2.7400	2.740000	2.6800	2.6900	-1.465%	180,299	-13.383%
2025-07-14	2.7800	2.780000	2.7300	2.7300	-2.151%	132,061	-14.652%
2025-07-11	2.8200	2.820000	2.7600	2.7900	-0.357%	125,255	-16.487%
2025-07-10	2.8100	2.820000	2.7847	2.8000	-0.709%	169,808	-16.786%
2025-07-09	2.7800	2.820000	2.7500	2.8200	+2.545%	207,632	-17.376%
2025-07-08	2.7400	2.810000	2.7400	2.7500	+0.733%	210,679	-15.273%
2025-07-07	2.8100	2.860000	2.7300	2.7300	-3.873%	275,260	-14.652%
2025-07-03	2.7600	2.849900	2.7600	2.8400	+2.527%	153,960	-17.958%
2025-07-02	2.7000	2.770000	2.7000	2.7700	+3.358%	368,026	-15.884%
2025-07-01	2.7300	2.789400	2.6800	2.6800	-1.832%	495,035	-13.060%
2025-06-30	2.8500	2.870000	2.7200	2.7300	-9.901%	789,677	-14.652%
2025-06-27	3.0200	3.030000	2.9800	3.0300	+1.678%	808,396	-23.102%
2025-06-26	3.0000	3.010000	2.9500	2.9800	-0.334%	374,761	-21.812%
2025-06-25	2.9800	3.010000	2.9346	2.9900	+0.673%	406,178	-22.074%
2025-06-24	2.9900	3.010000	2.9500	2.9700	-0.336%	675,606	-21.549%
2025-06-23	2.9700	2.990000	2.9070	2.9800	+1.017%	488,120	-21.812%
2025-06-20	2.9500	2.989900	2.9300	2.9500	+1.027%	255,252	-21.017%
2025-06-18	2.9000	2.960000	2.8700	2.9200	+0.690%	238,688	-20.205%
2025-06-17	2.9700	2.970000	2.8800	2.9000	-1.361%	318,939	-19.655%
2025-06-16	2.9800	2.980000	2.9400	2.9400	-0.339%	201,375	-20.748%
2025-06-13	2.9900	2.990000	2.9400	2.9500	-1.007%	202,501	-21.017%
2025-06-12	2.9900	2.990000	2.9700	2.9800	+0.337%	103,024	-21.812%
2025-06-11	3.0200	3.036900	2.9700	2.9700	-1.000%	141,541	-21.549%
2025-06-10	2.9800	3.000000	2.9500	3.0000	+1.010%	230,810	-22.333%
2025-06-09	3.0000	3.010000	2.9700	2.9700	-0.336%	220,034	-21.549%
2025-06-06	3.0000	3.000000	2.9600	2.9800	+0.337%	121,381	-21.812%
2025-06-05	2.9600	2.980000	2.9400	2.9700	+0.678%	122,725	-21.549%
2025-06-04	2.9600	2.960000	2.9400	2.9500	-0.338%	85,908	-21.017%
2025-06-03	2.9500	2.980000	2.9363	2.9600	+0.339%	170,236	-21.284%
2025-06-02	2.9600	2.965000	2.9300	2.9500	-0.338%	92,047	-21.017%
2025-05-30	2.9400	2.970000	2.9300	2.9600	+0.339%	132,959	-21.284%
2025-05-29	2.9800	2.980000	2.9350	2.9500	-0.338%	141,307	-21.017%
2025-05-28	2.9700	3.000000	2.9300	2.9600	-1.333%	226,929	-21.284%
2025-05-27	3.0100	3.010000	2.9500	3.0000	+0.671%	206,337	-22.333%
2025-05-23	2.9700	2.999900	2.9300	2.9800	0.000%	157,276	-21.812%
2025-05-22	3.0100	3.020000	2.9300	2.9800	+1.017%	274,491	-21.812%
2025-05-21	3.0500	3.060000	2.9100	2.9500	-3.909%	404,192	-21.017%
2025-05-20	3.0600	3.080000	3.0300	3.0700	+0.656%	116,514	-24.104%
2025-05-19	3.0500	3.090000	3.0300	3.0500	-0.974%	197,725	-23.607%
2025-05-16	3.0800	3.105000	3.0650	3.0800	+0.326%	126,010	-24.351%
2025-05-15	3.0800	3.115000	3.0400	3.0700	-0.325%	132,365	-24.104%
2025-05-14	3.1500	3.150000	3.0500	3.0800	-1.597%	160,809	-24.351%
2025-05-13	3.1400	3.140000	3.0600	3.1300	+1.954%	155,519	-25.559%
2025-05-12	3.2300	3.310000	2.9500	3.0700	-0.325%	424,368	-24.104%
2025-05-09	3.0600	3.140000	3.0500	3.0800	+1.650%	153,985	-24.351%
2025-05-08	2.9900	3.090000	2.9836	3.0300	+2.712%	171,686	-23.102%
2025-05-07	2.9800	3.020000	2.9300	2.9500	+0.340%	232,735	-21.017%
2025-05-06	2.9900	3.020000	2.9100	2.9400	-1.672%	147,883	-20.748%
2025-05-05	3.0300	3.030000	2.9300	2.9900	-0.664%	158,931	-22.074%
2025-05-02	3.0000	3.010000	2.9350	3.0100	+2.034%	221,714	-22.591%
2025-05-01	3.0000	3.040000	2.9350	2.9500	-2.318%	145,499	-21.017%
2025-04-30	2.9800	3.035000	2.9000	3.0200	+2.027%	350,237	-22.848%
2025-04-29	2.8200	3.020000	2.7800	2.9600	+5.338%	316,609	-21.284%
2025-04-28	2.7100	2.848000	2.7100	2.8100	+3.690%	167,916	-17.082%
2025-04-25	2.6800	2.750000	2.6400	2.7100	+1.119%	277,820	-14.022%
2025-04-24	2.7500	2.755000	2.6800	2.6800	-1.832%	328,068	-13.060%
2025-04-23	2.8400	2.870000	2.7108	2.7300	-1.799%	274,692	-14.652%
2025-04-22	2.6800	2.780000	2.6800	2.7800	+6.107%	236,169	-16.187%
2025-04-21	2.6800	2.700000	2.5995	2.6200	-3.676%	218,689	-11.069%
2025-04-17	2.6700	2.725300	2.6350	2.7200	+1.493%	123,466	-14.338%
2025-04-16	2.6900	2.730000	2.6400	2.6800	-0.741%	204,682	-13.060%
2025-04-15	2.6800	2.760000	2.6600	2.7000	+0.746%	305,660	-13.704%
2025-04-14	2.5400	2.710000	2.5400	2.6800	+8.943%	717,999	-13.060%
2025-04-11	2.4500	2.477100	2.3400	2.4600	+0.408%	485,200	-5.285%
2025-04-10	2.6500	2.683900	2.4500	2.4500	-9.259%	392,102	-4.898%
2025-04-09	2.6300	2.730000	2.4600	2.7000	+4.247%	957,148	-13.704%
2025-04-08	2.7600	2.860000	2.5700	2.5900	-2.264%	567,317	-10.039%
2025-04-07	2.7000	2.925000	2.6000	2.6500	-7.986%	723,006	-12.075%
2025-04-04	3.0500	3.090000	2.8400	2.8800	-7.395%	734,135	-19.097%
2025-04-03	3.1500	3.190000	3.0600	3.1100	-2.813%	487,538	-25.080%
2025-04-02	3.2400	3.255000	3.1800	3.2000	-1.840%	301,707	-27.188%
2025-04-01	3.3000	3.328900	3.2400	3.2600	-1.212%	316,181	-28.528%
2025-03-31	3.3200	3.440000	3.2506	3.3000	-4.070%	394,476	-29.394%
2025-03-28	3.5700	3.575000	3.4300	3.4400	-3.371%	565,860	-32.267%
2025-03-27	3.6000	3.600000	3.5200	3.5600	0.000%	545,626	-34.551%
2025-03-26	3.6100	3.615000	3.5170	3.5600	-1.111%	400,994	-34.551%
2025-03-25	3.6600	3.660000	3.5950	3.6000	-1.639%	317,260	-35.278%
2025-03-24	3.6200	3.670000	3.5600	3.6600	+1.667%	295,409	-36.339%
2025-03-21	3.6000	3.600000	3.5400	3.6000	+0.279%	183,545	-35.278%
2025-03-20	3.6400	3.646300	3.5550	3.5900	-0.829%	246,360	-35.097%
2025-03-19	3.6400	3.655000	3.5800	3.6200	+0.277%	341,194	-35.635%
2025-03-18	3.5900	3.670000	3.5800	3.6100	-0.276%	591,172	-35.457%
2025-03-17	3.6000	3.642600	3.5450	3.6200	+0.556%	366,991	-35.635%
2025-03-14	3.5300	3.600000	3.5000	3.6000	+2.857%	306,745	-35.278%
2025-03-13	3.5100	3.510000	3.4300	3.5000	+0.865%	379,821	-33.429%
2025-03-12	3.4700	3.475000	3.3700	3.4700	+1.166%	265,628	-32.853%
2025-03-11	3.4800	3.530000	3.3400	3.4300	-1.437%	523,657	-32.070%
2025-03-10	3.5200	3.590000	3.4800	3.4800	-2.793%	241,773	-33.046%
2025-03-07	3.4300	3.595000	3.3750	3.5800	+6.866%	401,668	-34.916%
2025-03-06	3.4400	3.440000	3.3500	3.3500	-2.332%	132,963	-30.448%
2025-03-05	3.4200	3.480000	3.4000	3.4300	+1.479%	240,775	-32.070%
2025-03-04	3.3600	3.425000	3.3300	3.3800	-0.588%	177,169	-31.065%
2025-03-03	3.5400	3.558900	3.4000	3.4000	-3.683%	231,692	-31.471%
2025-02-28	3.5400	3.545000	3.3900	3.5300	0.000%	403,971	-33.994%
2025-02-27	3.5900	3.600000	3.5300	3.5300	-1.397%	156,865	-33.994%
2025-02-26	3.6200	3.631100	3.5450	3.5800	-1.105%	185,302	-34.916%
2025-02-25	3.6400	3.680000	3.6200	3.6200	-0.549%	413,611	-35.635%
2025-02-24	3.6500	3.680000	3.6100	3.6400	-1.087%	229,956	-35.989%
2025-02-21	3.6500	3.680000	3.6100	3.6800	+1.377%	151,051	-36.685%
2025-02-20	3.6400	3.655000	3.6050	3.6300	0.000%	242,391	-35.813%
2025-02-19	3.5500	3.640000	3.5300	3.6300	+1.966%	301,391	-35.813%
2025-02-18	3.5400	3.590000	3.5400	3.5600	0.000%	266,458	-34.551%
2025-02-14	3.5300	3.579400	3.5100	3.5600	+2.006%	173,579	-34.551%
2025-02-13	3.4400	3.500000	3.4200	3.4900	+1.453%	294,483	-33.238%
2025-02-12	3.3800	3.440000	3.3550	3.4400	+0.880%	307,205	-32.267%
2025-02-11	3.4000	3.429100	3.3701	3.4100	-0.583%	231,504	-31.672%
2025-02-10	3.4100	3.430000	3.3100	3.4300	+1.180%	237,453	-32.070%
2025-02-07	3.4900	3.490000	3.3800	3.3900	-2.865%	272,789	-31.268%
2025-02-06	3.4500	3.520000	3.4400	3.4900	+1.453%	289,320	-33.238%
2025-02-05	3.3200	3.440000	3.3100	3.4400	+3.614%	354,897	-32.267%
2025-02-04	3.3000	3.350000	3.2400	3.3200	+1.220%	355,724	-29.819%
2025-02-03	3.2900	3.290000	3.2000	3.2800	-0.304%	258,891	-28.963%
2025-01-31	3.2500	3.330000	3.2000	3.2900	+1.543%	413,024	-29.179%
2025-01-30	3.1100	3.250000	3.1100	3.2400	+4.180%	294,247	-28.086%
2025-01-29	3.1800	3.180000	3.0700	3.1100	-1.893%	210,938	-25.080%
2025-01-28	3.1400	3.200000	3.1309	3.1700	+1.278%	156,480	-26.498%
2025-01-27	3.0800	3.140000	3.0800	3.1300	+0.968%	207,348	-25.559%
2025-01-24	3.1000	3.100000	3.0300	3.1000	+1.639%	294,958	-24.839%
2025-01-23	3.0400	3.070500	3.0050	3.0500	+1.329%	253,138	-23.607%
2025-01-22	2.9900	3.040000	2.9500	3.0100	+0.333%	278,994	-22.591%
2025-01-21	3.0200	3.030000	2.9500	3.0000	0.000%	264,103	-22.333%
2025-01-17	2.9400	3.000000	2.9326	3.0000	+3.093%	293,787	-22.333%
2025-01-16	2.8100	2.920000	2.8100	2.9100	+3.559%	175,776	-19.931%
2025-01-15	2.7900	2.860000	2.7892	2.8100	+1.812%	182,624	-17.082%
2025-01-14	2.7700	2.792200	2.7300	2.7600	+0.364%	125,884	-15.580%
2025-01-13	2.7600	2.829900	2.6700	2.7500	0.000%	250,041	-15.273%
2025-01-10	2.7800	2.790000	2.7300	2.7500	-1.434%	252,212	-15.273%

.dark-mode .VdtndP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VdtndP{ color: #333333; background-color: white; border: 2px solid #333333; }CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATIONstock NYSE

CHMI
CHERRY HILL MORTGAGE INVESTMENT CORPORATION
stock NYSE