Cherry Hill Mortgage Investment Corporation CHMI-PA
16.51 USD +0.06 (+0.36%)
Regular-session close
16.57 +0.06 +0.38%
After hours · Nov 13, 4:05 PM ET
16.00 Day range 16.65
16.45 52-week range 22.69
- YTD
- -20.51%
- 1 year
- -22.85%
CHMI-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.21 | 16.65 | 15.99 | 16.51 | +0.06 | +0.36% | 10,026 |
| Nov 12, 2026 | 16.52 | 16.52 | 15.93 | 16.45 | -0.17 | -1.02% | 28,160 |
| Nov 11, 2026 | 17.19 | 17.68 | 16.42 | 16.62 | -0.77 | -4.43% | 24,252 |
| Nov 10, 2026 | 17.19 | 17.83 | 17.19 | 17.39 | -0.26 | -1.47% | 11,708 |
| Nov 9, 2026 | 19.57 | 19.57 | 16.42 | 17.65 | -1.24 | -6.56% | 30,846 |
| Nov 6, 2026 | 18.80 | 19.92 | 18.74 | 18.89 | +0.08 | +0.43% | 1,164 |
| Nov 5, 2026 | 19.35 | 19.35 | 18.62 | 18.81 | -0.60 | -3.09% | 4,102 |
| Nov 4, 2026 | 19.12 | 20.09 | 19.12 | 19.41 | -0.09 | -0.46% | 4,674 |
| Nov 3, 2026 | 20.06 | 20.06 | 19.33 | 19.50 | -0.25 | -1.27% | 921 |
| Nov 2, 2026 | 19.21 | 19.99 | 19.03 | 19.75 | +0.58 | +3.03% | 7,198 |
| Oct 30, 2026 | 19.21 | 19.21 | 19.13 | 19.17 | +0.22 | +1.16% | 2,435 |
| Oct 29, 2026 | 19.27 | 19.27 | 18.64 | 18.95 | -0.45 | -2.32% | 4,220 |
| Oct 28, 2026 | 19.36 | 19.40 | 19.34 | 19.40 | +0.06 | +0.31% | 1,371 |
| Oct 27, 2026 | 19.20 | 19.34 | 19.20 | 19.34 | -0.11 | -0.57% | 813 |
| Oct 26, 2026 | 19.50 | 19.50 | 19.41 | 19.45 | -0.04 | -0.21% | 2,044 |
| Oct 23, 2026 | 19.73 | 19.73 | 19.49 | 19.49 | -0.13 | -0.66% | 895 |
| Oct 22, 2026 | 19.72 | 19.72 | 19.43 | 19.62 | -0.09 | -0.46% | 3,491 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.15 | 19.71 | +0.37 | +1.91% | 1,501 |
| Oct 20, 2026 | 19.89 | 20.08 | 19.13 | 19.34 | -0.59 | -2.96% | 4,599 |
| Oct 19, 2026 | 19.35 | 19.93 | 19.35 | 19.93 | +0.41 | +2.10% | 2,799 |
| Oct 16, 2026 | 19.70 | 20.65 | 19.34 | 19.52 | -0.26 | -1.31% | 3,544 |
| Oct 15, 2026 | 19.46 | 20.04 | 19.24 | 19.78 | +0.75 | +3.94% | 7,954 |
| Oct 14, 2026 | 19.60 | 19.96 | 18.97 | 19.03 | -0.70 | -3.55% | 11,863 |
| Oct 13, 2026 | 20.12 | 20.40 | 19.58 | 19.73 | +0.06 | +0.31% | 5,690 |
| Oct 12, 2026 | 20.28 | 20.37 | 19.64 | 19.67 | -0.38 | -1.90% | 4,018 |
| Oct 9, 2026 | 19.79 | 20.39 | 19.70 | 20.05 | +0.20 | +1.01% | 2,810 |
| Oct 8, 2026 | 19.90 | 19.97 | 19.72 | 19.85 | -0.26 | -1.29% | 3,250 |
| Oct 7, 2026 | 20.30 | 20.30 | 19.97 | 20.11 | -0.15 | -0.74% | 6,683 |
| Oct 6, 2026 | 20.40 | 20.40 | 20.13 | 20.26 | -0.14 | -0.69% | 2,566 |
| Oct 5, 2026 | 20.60 | 20.65 | 20.08 | 20.40 | -0.26 | -1.26% | 7,455 |
| Oct 2, 2026 | 20.83 | 20.83 | 20.66 | 20.66 | -0.38 | -1.81% | 2,973 |
| Oct 1, 2026 | 21.00 | 21.04 | 20.51 | 21.04 | +0.01 | +0.05% | 6,533 |
| Sep 30, 2026 | 21.15 | 21.35 | 21.00 | 21.03 | -0.38 | -1.77% | 7,638 |
| Sep 29, 2026 | 21.42 | 21.67 | 21.33 | 21.41 | +0.26 | +1.23% | 2,603 |
| Sep 28, 2026 | 21.35 | 21.54 | 21.15 | 21.15 | -0.14 | -0.66% | 3,260 |
| Sep 25, 2026 | 21.04 | 21.35 | 21.04 | 21.29 | +0.29 | +1.38% | 2,379 |
| Sep 24, 2026 | 21.45 | 21.68 | 21.00 | 21.00 | -0.61 | -2.82% | 5,050 |
| Sep 23, 2026 | 21.69 | 21.69 | 21.55 | 21.61 | -0.15 | -0.69% | 3,417 |
| Sep 22, 2026 | 21.90 | 21.91 | 21.69 | 21.76 | +0.11 | +0.51% | 2,146 |
| Sep 21, 2026 | 21.95 | 21.95 | 21.60 | 21.65 | -0.26 | -1.19% | 1,549 |
| Sep 18, 2026 | 21.75 | 21.91 | 21.75 | 21.91 | +0.06 | +0.27% | 413 |
| Sep 17, 2026 | 21.85 | 21.94 | 21.85 | 21.85 | +0.11 | +0.51% | 2,916 |
| Sep 16, 2026 | 21.57 | 21.74 | 21.57 | 21.74 | +0.04 | +0.18% | 1,070 |
| Sep 15, 2026 | 21.64 | 21.70 | 21.57 | 21.70 | -0.06 | -0.28% | 4,760 |
| Sep 14, 2026 | 21.66 | 21.76 | 21.66 | 21.76 | -0.19 | -0.87% | 505 |
| Sep 11, 2026 | 21.64 | 21.95 | 21.64 | 21.95 | +0.25 | +1.15% | 1,215 |
| Sep 10, 2026 | 21.93 | 21.99 | 21.70 | 21.70 | -0.16 | -0.73% | 3,805 |
| Sep 9, 2026 | 21.95 | 21.95 | 21.80 | 21.86 | +0.10 | +0.46% | 3,065 |
| Sep 8, 2026 | 21.80 | 21.95 | 21.75 | 21.76 | -0.03 | -0.14% | 1,961 |
| Sep 4, 2026 | 22.12 | 22.12 | 21.79 | 21.79 | -0.14 | -0.64% | 1,434 |
| Sep 3, 2026 | 22.06 | 22.06 | 21.93 | 21.93 | +0.02 | +0.09% | 723 |
| Sep 2, 2026 | 22.02 | 22.02 | 21.82 | 21.91 | -0.18 | -0.81% | 2,493 |
| Sep 1, 2026 | 22.12 | 22.12 | 21.95 | 22.09 | +0.05 | +0.23% | 5,034 |
| Aug 31, 2026 | 21.99 | 22.10 | 21.63 | 22.04 | +0.14 | +0.64% | 10,396 |
| Aug 28, 2026 | 21.88 | 21.90 | 21.86 | 21.90 | +0.10 | +0.46% | 3,902 |
| Aug 27, 2026 | 22.00 | 22.00 | 21.50 | 21.80 | 0.00 | 0.00% | 11,181 |
| Aug 26, 2026 | 21.75 | 21.91 | 21.15 | 21.80 | +0.11 | +0.51% | 6,340 |
| Aug 25, 2026 | 21.94 | 21.94 | 21.40 | 21.69 | +0.20 | +0.93% | 4,240 |
| Aug 24, 2026 | 21.90 | 21.90 | 20.96 | 21.49 | -0.32 | -1.47% | 24,616 |
| Aug 21, 2026 | 21.81 | 22.07 | 21.81 | 21.81 | -0.07 | -0.32% | 1,362 |
| Aug 20, 2026 | 21.96 | 22.07 | 21.85 | 21.88 | -0.07 | -0.32% | 1,851 |
| Aug 19, 2026 | 21.97 | 21.97 | 21.95 | 21.95 | -0.11 | -0.50% | 839 |
| Aug 18, 2026 | 22.00 | 22.09 | 21.92 | 22.06 | +0.06 | +0.27% | 2,796 |
| Aug 17, 2026 | 21.96 | 22.10 | 21.96 | 22.00 | -0.10 | -0.45% | 3,429 |
| Aug 14, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | +0.03 | +0.14% | 1,970 |
65 days, newest first. Daily bars as drawn on the CHMI-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.