Skip to main content
CHMI logo

Cherry Hill Mortgage Investment Corporation

CHMINYSEReal EstateREIT - Mortgage

$2.49Today:- (-)1Y +6.22%

As of Oct 16, 2026 close

Market cap
$94.05M
P/E (TTM)
8.21
Forward P/E
-
Dividend yield
15.63%
52-week range
$2.17$2.98
Volume (live)
-
Avg. volume (3M)
204.92K

Cherry Hill Mortgage Investment (CHMI) Historical Stock Prices

Analyze Cherry Hill Mortgage Investment (CHMI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cherry Hill Mortgage Investment (CHMI) Interactive Price Chart

Interactive historical price chart showing Cherry Hill Mortgage Investment stock price movements and trends across multiple time periods.

Loading chart...

CHMI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CHMI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.572.592.492.492.49400.31K
Oct 15, 20262.502.592.502.562.56126.70K
Oct 14, 20262.512.542.482.482.4893.40K
Oct 13, 20262.592.602.522.542.54211.69K
Oct 12, 20262.562.612.562.582.58118.24K
Oct 9, 20262.602.622.582.582.5873.17K
Oct 8, 20262.592.632.562.612.61224.84K
Oct 7, 20262.622.622.562.592.59150.65K
Oct 6, 20262.642.642.602.622.62159.84K
Oct 5, 20262.622.652.602.602.60305.32K
Oct 2, 20262.622.652.602.642.64191.41K
Oct 1, 20262.602.632.572.622.62201.87K
Sep 30, 20262.672.712.612.612.61197.78K
Sep 29, 20262.722.762.712.712.61181.31K
Sep 28, 20262.732.762.702.732.63194.76K
Sep 25, 20262.752.772.732.742.64242.11K
Sep 24, 20262.762.782.742.742.64176.62K
Sep 23, 20262.842.842.762.762.66361.27K
Sep 22, 20262.872.872.832.852.74107.44K
Sep 21, 20262.822.872.822.852.7492.47K
Sep 18, 20262.842.852.822.822.72140.51K
Sep 17, 20262.832.912.832.862.75138.70K
Sep 16, 20262.842.902.802.812.71284.31K
Sep 15, 20262.882.892.812.852.74440.49K
Sep 14, 20262.872.892.852.892.78309.83K
Sep 11, 20262.922.922.872.872.76136.92K
Sep 10, 20262.912.922.892.902.79262.99K
Sep 9, 20262.962.972.922.922.81105.22K
Sep 8, 20262.952.982.942.972.86338.08K
Sep 4, 20262.932.972.932.962.85179.45K
Sep 3, 20262.932.962.922.952.84181.74K
Sep 2, 20262.942.952.922.932.82409.47K
Sep 1, 20262.942.952.922.932.82170.46K
Aug 31, 20262.912.962.912.942.83190.99K
Aug 28, 20262.932.952.912.922.81180.99K
Aug 27, 20262.932.942.922.922.81203.19K
Aug 26, 20262.932.942.922.932.82228.11K
Aug 25, 20262.922.942.912.932.82227.44K
Aug 24, 20262.932.962.922.932.82450.67K
Aug 21, 20262.952.952.902.942.83329.02K
Aug 20, 20262.922.962.902.932.82357.48K
Aug 19, 20262.912.982.902.922.81606.47K
Aug 18, 20262.922.952.912.912.80215.52K
Aug 17, 20262.912.942.902.922.81286.81K
Aug 14, 20262.922.942.902.922.81332.97K
Aug 13, 20262.862.942.862.912.80419.23K
Aug 12, 20262.902.952.872.892.78621.33K
Aug 11, 20262.712.932.712.912.801.15M
Aug 10, 20262.782.802.502.792.695.11M
Aug 7, 20262.382.442.382.412.32205.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.