MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHMI — CHERRY HILL MORTGAGE INVESTMENT CORPORATION
NYSECHERRY HILL MORTGAGE INVESTMENT CORPORATION
$2.64
+0.02(+0.76%)
- O
- 2.62
- H
- 2.66
- L
- 2.60
- V
- 191.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.64
Period Return-5.04%
Period High$3.31
Period Low$2.17
Avg Daily Volume258.3K
Total Trading Days365
CHMI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.62 | $2.66 | $2.60 | $2.64 | +$0.02 | +0.76% | 191,409 | $2.63 | $2.60 $2.66 |
| Oct 1, 2026 | $2.60 | $2.63 | $2.57 | $2.62 | +$0.01 | +0.38% | 202,073 | $2.59 | $2.57 $2.63 |
| Sep 30, 2026 | $2.67 | $2.71 | $2.61 | $2.61 | $-0.10 | -3.69% | 197,795 | $2.62 | $2.61 $2.71 |
| Sep 29, 2026 | $2.72 | $2.76 | $2.71 | $2.71 | $-0.02 | -0.73% | 181,389 | $2.73 | $2.71 $2.76 |
| Sep 28, 2026 | $2.73 | $2.76 | $2.70 | $2.73 | $-0.01 | -0.36% | 194,763 | $2.73 | $2.70 $2.76 |
| Sep 25, 2026 | $2.75 | $2.77 | $2.73 | $2.74 | +$0.00 | +0.00% | 242,107 | $2.75 | $2.73 $2.77 |
| Sep 24, 2026 | $2.76 | $2.78 | $2.74 | $2.74 | $-0.02 | -0.72% | 176,616 | $2.76 | $2.74 $2.78 |
| Sep 23, 2026 | $2.84 | $2.84 | $2.76 | $2.76 | $-0.09 | -3.16% | 361,271 | $2.79 | $2.76 $2.84 |
| Sep 22, 2026 | $2.87 | $2.87 | $2.84 | $2.85 | +$0.00 | +0.00% | 107,439 | $2.85 | $2.84 $2.87 |
| Sep 21, 2026 | $2.82 | $2.87 | $2.82 | $2.85 | +$0.03 | +1.06% | 92,474 | $2.84 | $2.82 $2.87 |
| Sep 18, 2026 | $2.84 | $2.86 | $2.82 | $2.82 | $-0.04 | -1.40% | 140,512 | $2.82 | $2.82 $2.86 |
| Sep 17, 2026 | $2.83 | $2.91 | $2.83 | $2.86 | +$0.05 | +1.78% | 138,698 | $2.85 | $2.83 $2.91 |
| Sep 16, 2026 | $2.84 | $2.90 | $2.80 | $2.81 | $-0.04 | -1.40% | 284,311 | $2.84 | $2.80 $2.90 |
| Sep 15, 2026 | $2.88 | $2.89 | $2.81 | $2.85 | $-0.04 | -1.38% | 440,415 | $2.84 | $2.81 $2.89 |
| Sep 14, 2026 | $2.87 | $2.89 | $2.85 | $2.89 | +$0.02 | +0.70% | 309,822 | $2.87 | $2.85 $2.89 |
| Sep 11, 2026 | $2.92 | $2.92 | $2.87 | $2.87 | $-0.03 | -1.03% | 136,925 | $2.89 | $2.87 $2.92 |
| Sep 10, 2026 | $2.91 | $2.93 | $2.89 | $2.90 | $-0.02 | -0.68% | 262,987 | $2.91 | $2.89 $2.93 |
| Sep 9, 2026 | $2.96 | $2.97 | $2.92 | $2.92 | $-0.05 | -1.68% | 105,220 | $2.94 | $2.92 $2.97 |
| Sep 8, 2026 | $2.95 | $2.98 | $2.94 | $2.97 | +$0.01 | +0.34% | 338,076 | $2.96 | $2.94 $2.98 |
| Sep 4, 2026 | $2.93 | $2.97 | $2.93 | $2.96 | +$0.01 | +0.34% | 179,452 | $2.96 | $2.93 $2.97 |
| Sep 3, 2026 | $2.93 | $2.96 | $2.92 | $2.95 | +$0.02 | +0.68% | 181,744 | $2.94 | $2.92 $2.96 |
| Sep 2, 2026 | $2.94 | $2.95 | $2.92 | $2.93 | +$0.00 | +0.00% | 407,920 | $2.94 | $2.92 $2.95 |
| Sep 1, 2026 | $2.94 | $2.95 | $2.92 | $2.93 | $-0.01 | -0.34% | 170,462 | $2.94 | $2.92 $2.95 |
| Aug 31, 2026 | $2.91 | $2.96 | $2.91 | $2.94 | +$0.02 | +0.68% | 190,994 | $2.94 | $2.91 $2.96 |
| Aug 28, 2026 | $2.93 | $2.95 | $2.91 | $2.92 | +$0.00 | +0.00% | 180,994 | $2.93 | $2.91 $2.95 |
| Aug 27, 2026 | $2.93 | $2.94 | $2.92 | $2.92 | $-0.01 | -0.34% | 203,189 | $2.93 | $2.92 $2.94 |
| Aug 26, 2026 | $2.93 | $2.95 | $2.92 | $2.93 | +$0.00 | +0.00% | 228,114 | $2.93 | $2.92 $2.95 |
| Aug 25, 2026 | $2.92 | $2.94 | $2.91 | $2.93 | +$0.00 | +0.00% | 227,441 | $2.93 | $2.91 $2.94 |
| Aug 24, 2026 | $2.93 | $2.96 | $2.92 | $2.93 | $-0.01 | -0.34% | 450,675 | $2.93 | $2.92 $2.96 |
| Aug 21, 2026 | $2.95 | $2.95 | $2.90 | $2.94 | +$0.01 | +0.34% | 329,020 | $2.93 | $2.90 $2.95 |