S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 17.59 +5.71% US 10Y 4.66 +0.63% DXY 101.11 -0.03% GOLD 4,095.10 -1.25% CRUDE 89.15 +2.67% BITCOIN 65,519.73 -0.88%
Next Bullish Trade
Sign in
CHMI

Cherry Hill Mortgage Investment Corporation NYQ · CHMI

$2.34 -0.02 (-0.85%)
Neutral · +0.03σ Grade C
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $2.36 $2.36 $2.32 $2.34 0.1M
2026-07-21 $2.34 $2.37 $2.33 $2.36 0.2M
2026-07-20 $2.35 $2.36 $2.33 $2.33 0.1M
2026-07-17 $2.36 $2.38 $2.33 $2.35 0.1M
2026-07-16 $2.33 $2.37 $2.33 $2.35 0.1M
2026-07-15 $2.30 $2.36 $2.30 $2.31 0.2M
2026-07-14 $2.26 $2.31 $2.26 $2.30 0.1M
2026-07-13 $2.28 $2.31 $2.27 $2.27 0.2M
2026-07-10 $2.29 $2.32 $2.27 $2.30 0.2M
2026-07-09 $2.27 $2.30 $2.26 $2.29 0.1M
2026-07-08 $2.29 $2.30 $2.27 $2.27 0.1M
2026-07-07 $2.29 $2.31 $2.27 $2.29 0.2M
2026-07-06 $2.33 $2.34 $2.27 $2.29 0.3M
2026-07-02 $2.32 $2.35 $2.30 $2.33 0.2M
2026-07-01 $2.32 $2.35 $2.31 $2.31 0.2M
2026-06-30 $2.34 $2.37 $2.32 $2.32 0.3M
2026-06-29 $2.50 $2.50 $2.37 $2.41 0.5M
2026-06-26 $2.42 $2.50 $2.40 $2.48 0.5M
2026-06-25 $2.40 $2.44 $2.40 $2.43 0.2M
2026-06-24 $2.40 $2.42 $2.37 $2.40 0.1M
2026-06-23 $2.28 $2.42 $2.28 $2.40 0.3M
2026-06-22 $2.34 $2.42 $2.29 $2.29 0.2M
2026-06-18 $2.35 $2.38 $2.33 $2.33 0.2M
2026-06-17 $2.41 $2.43 $2.35 $2.36 0.2M
2026-06-16 $2.39 $2.42 $2.38 $2.38 0.1M
2026-06-15 $2.39 $2.42 $2.38 $2.38 0.3M
2026-06-12 $2.38 $2.39 $2.35 $2.38 0.1M
2026-06-11 $2.38 $2.38 $2.34 $2.37 0.1M
2026-06-10 $2.40 $2.43 $2.36 $2.36 0.1M
2026-06-09 $2.35 $2.40 $2.33 $2.37 0.2M
2026-06-08 $2.39 $2.41 $2.33 $2.33 0.2M
2026-06-05 $2.40 $2.42 $2.35 $2.35 0.2M
2026-06-04 $2.36 $2.42 $2.36 $2.40 0.4M
2026-06-03 $2.43 $2.43 $2.35 $2.36 0.4M
2026-06-02 $2.42 $2.43 $2.37 $2.41 0.2M
2026-06-01 $2.40 $2.45 $2.38 $2.42 0.2M
2026-05-29 $2.42 $2.44 $2.36 $2.37 0.4M
2026-05-28 $2.43 $2.47 $2.41 $2.42 0.2M
2026-05-27 $2.48 $2.48 $2.42 $2.44 0.2M
2026-05-26 $2.45 $2.50 $2.42 $2.49 0.2M
2026-05-22 $2.44 $2.45 $2.42 $2.44 0.2M
2026-05-21 $2.41 $2.46 $2.38 $2.45 0.3M
2026-05-20 $2.49 $2.50 $2.40 $2.41 0.3M
2026-05-19 $2.42 $2.47 $2.40 $2.47 0.1M
2026-05-18 $2.39 $2.45 $2.38 $2.41 0.2M
2026-05-15 $2.50 $2.51 $2.40 $2.40 0.3M
2026-05-14 $2.55 $2.55 $2.49 $2.50 0.1M
2026-05-13 $2.52 $2.57 $2.52 $2.52 0.1M
2026-05-12 $2.61 $2.61 $2.55 $2.55 0.1M
2026-05-11 $2.58 $2.60 $2.56 $2.59 0.2M
2026-05-08 $2.58 $2.61 $2.56 $2.59 0.1M
2026-05-07 $2.59 $2.59 $2.57 $2.59 0.1M
2026-05-06 $2.60 $2.62 $2.57 $2.58 0.1M
2026-05-05 $2.64 $2.64 $2.57 $2.58 0.1M
2026-05-04 $2.71 $2.71 $2.59 $2.62 0.3M
2026-05-01 $2.69 $2.72 $2.67 $2.72 0.3M
2026-04-30 $2.67 $2.71 $2.65 $2.67 0.3M
2026-04-29 $2.62 $2.67 $2.60 $2.65 0.2M
2026-04-28 $2.59 $2.64 $2.59 $2.63 0.1M
2026-04-27 $2.58 $2.63 $2.57 $2.59 0.2M
2026-04-24 $2.56 $2.60 $2.56 $2.60 0.1M
2026-04-23 $2.58 $2.59 $2.56 $2.58 0.1M
2026-04-22 $2.61 $2.62 $2.58 $2.59 0.1M
2026-04-21 $2.66 $2.66 $2.59 $2.60 0.1M
2026-04-20 $2.62 $2.66 $2.62 $2.64 0.1M
2026-04-17 $2.64 $2.68 $2.62 $2.67 0.1M
2026-04-16 $2.66 $2.68 $2.62 $2.64 0.1M
2026-04-15 $2.69 $2.70 $2.65 $2.66 0.1M
2026-04-14 $2.69 $2.70 $2.67 $2.67 0.2M
2026-04-13 $2.65 $2.69 $2.64 $2.68 0.1M
2026-04-10 $2.67 $2.68 $2.65 $2.68 0.1M
2026-04-09 $2.64 $2.70 $2.62 $2.67 0.2M
2026-04-08 $2.60 $2.64 $2.60 $2.62 0.2M
2026-04-07 $2.54 $2.59 $2.54 $2.57 0.1M
2026-04-06 $2.53 $2.58 $2.51 $2.58 0.1M
2026-04-02 $2.42 $2.53 $2.40 $2.53 0.2M
2026-04-01 $2.50 $2.58 $2.42 $2.42 0.3M
2026-03-31 $2.49 $2.56 $2.47 $2.50 0.4M
2026-03-30 $2.55 $2.63 $2.53 $2.56 0.2M
2026-03-27 $2.71 $2.74 $2.46 $2.54 0.8M
2026-03-26 $2.74 $2.78 $2.71 $2.74 0.2M
2026-03-25 $2.79 $2.80 $2.73 $2.74 0.2M
2026-03-24 $2.75 $2.80 $2.72 $2.78 0.3M
2026-03-23 $2.73 $2.75 $2.66 $2.75 0.2M
2026-03-20 $2.70 $2.74 $2.63 $2.72 1.0M
2026-03-19 $2.70 $2.73 $2.70 $2.70 0.2M
2026-03-18 $2.75 $2.75 $2.70 $2.71 0.2M
2026-03-17 $2.71 $2.73 $2.70 $2.71 0.1M
2026-03-16 $2.68 $2.70 $2.65 $2.68 0.2M
2026-03-13 $2.65 $2.69 $2.64 $2.66 0.2M
2026-03-12 $2.63 $2.70 $2.63 $2.65 0.1M
2026-03-11 $2.70 $2.70 $2.65 $2.68 0.2M
2026-03-10 $2.65 $2.71 $2.65 $2.68 0.1M
2026-03-09 $2.64 $2.64 $2.56 $2.62 0.1M
2026-03-06 $2.69 $2.70 $2.58 $2.65 0.3M
2026-03-05 $2.71 $2.74 $2.69 $2.71 0.1M
2026-03-04 $2.65 $2.75 $2.62 $2.71 0.2M
2026-03-03 $2.70 $2.72 $2.63 $2.64 0.2M
2026-03-02 $2.61 $2.74 $2.61 $2.74 0.2M
2026-02-27 $2.61 $2.63 $2.56 $2.63 0.1M
2026-02-26 $2.65 $2.65 $2.57 $2.63 0.2M
2026-02-25 $2.58 $2.60 $2.56 $2.59 0.2M
2026-02-24 $2.58 $2.61 $2.57 $2.60 0.1M
2026-02-23 $2.59 $2.66 $2.55 $2.57 0.2M
2026-02-20 $2.64 $2.67 $2.60 $2.61 0.1M
2026-02-19 $2.62 $2.65 $2.59 $2.64 0.1M
2026-02-18 $2.59 $2.66 $2.56 $2.61 0.2M
2026-02-17 $2.61 $2.63 $2.55 $2.58 0.2M
2026-02-13 $2.56 $2.64 $2.55 $2.59 0.1M
2026-02-12 $2.57 $2.60 $2.54 $2.56 0.1M
2026-02-11 $2.61 $2.62 $2.55 $2.55 0.1M
2026-02-10 $2.58 $2.63 $2.57 $2.62 0.2M
2026-02-09 $2.58 $2.58 $2.55 $2.56 0.1M
2026-02-06 $2.57 $2.60 $2.55 $2.57 0.1M
2026-02-05 $2.58 $2.61 $2.53 $2.54 0.1M
2026-02-04 $2.58 $2.60 $2.54 $2.59 0.2M
2026-02-03 $2.63 $2.67 $2.58 $2.61 0.3M
2026-02-02 $2.68 $2.72 $2.61 $2.67 0.3M
2026-01-30 $2.78 $2.78 $2.66 $2.69 0.3M
2026-01-29 $2.74 $2.78 $2.72 $2.77 0.3M
2026-01-28 $2.70 $2.74 $2.70 $2.74 0.1M
2026-01-27 $2.69 $2.70 $2.67 $2.70 0.2M
2026-01-26 $2.70 $2.73 $2.65 $2.70 0.1M
2026-01-23 $2.70 $2.76 $2.69 $2.70 0.2M