CHMI - Cherry Hill Mortgage Investment Corp
2.64
-0.100 -3.788%
Share volume: 249,247
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.74
-0.10
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.70 | $2.70 | $2.72 | $2.72 | $2.63 | $2.63 | $2.64 | $2.64 | 249,247 | $249,247.00 |
| 03-02-2026 | $2.61 | $2.61 | $2.74 | $2.74 | $2.61 | $2.61 | $2.74 | $2.74 | 205,823 | $205,823.00 |
| 02-27-2026 | $2.61 | $2.61 | $2.63 | $2.63 | $2.56 | $2.56 | $2.63 | $2.63 | 125,997 | $125,997.00 |
| 02-26-2026 | $2.65 | $2.65 | $2.65 | $2.65 | $2.57 | $2.57 | $2.63 | $2.63 | 172,638 | $172,638.00 |
| 02-25-2026 | $2.58 | $2.58 | $2.60 | $2.60 | $2.56 | $2.56 | $2.59 | $2.59 | 159,864 | $159,864.00 |
| 02-24-2026 | $2.58 | $2.58 | $2.61 | $2.61 | $2.57 | $2.57 | $2.60 | $2.60 | 127,601 | $127,601.00 |
| 02-23-2026 | $2.59 | $2.59 | $2.66 | $2.66 | $2.55 | $2.55 | $2.57 | $2.57 | 153,390 | $153,390.00 |
| 02-20-2026 | $2.64 | $2.64 | $2.67 | $2.67 | $2.60 | $2.60 | $2.61 | $2.61 | 88,249 | $88,249.00 |
| 02-19-2026 | $2.62 | $2.62 | $2.65 | $2.65 | $2.59 | $2.59 | $2.64 | $2.64 | 81,016 | $81,016.00 |
| 02-18-2026 | $2.59 | $2.59 | $2.66 | $2.66 | $2.56 | $2.56 | $2.61 | $2.61 | 165,526 | $165,526.00 |