Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	2.700	2.731	2.670	2.710	172,419	+0.02(+0.74%)
Jan 21, 2026	2.670	2.710	2.650	2.690	108,217	+0.03(+1.13%)
Jan 20, 2026	2.710	2.720	2.660	2.660	159,544	-0.10(-3.62%)
Jan 16, 2026	2.700	2.765	2.680	2.760	364,732	+0.06(+2.22%)
Jan 15, 2026	2.630	2.700	2.601	2.700	91,841	+0.06(+2.27%)
Jan 14, 2026	2.590	2.650	2.580	2.640	83,808	+0.04(+1.54%)
Jan 13, 2026	2.600	2.600	2.545	2.600	136,113	+0.01(+0.39%)
Jan 12, 2026	2.610	2.650	2.580	2.590	158,487	-0.06(-2.26%)
Jan 09, 2026	2.570	2.650	2.570	2.650	262,448	+0.09(+3.52%)
Jan 08, 2026	2.530	2.590	2.500	2.560	209,760	+0.04(+1.59%)
Jan 07, 2026	2.570	2.600	2.500	2.520	183,347	-0.05(-1.95%)
Jan 06, 2026	2.590	2.600	2.530	2.570	128,891	-0.02(-0.77%)
Jan 05, 2026	2.500	2.600	2.500	2.590	168,378	+0.07(+2.78%)
Jan 02, 2026	2.500	2.600	2.470	2.520	235,281	-0.03(-1.18%)
Dec 31, 2025	2.590	2.610	2.520	2.550	385,968	-0.14(-5.20%)
Dec 30, 2025	2.720	2.720	2.679	2.690	336,045	-0.02(-0.74%)
Dec 29, 2025	2.710	2.740	2.670	2.710	241,522	-0.01(-0.37%)
Dec 26, 2025	2.740	2.760	2.655	2.720	356,169	-0.04(-1.45%)
Dec 24, 2025	2.780	2.780	2.735	2.760	76,421	-0.01(-0.36%)
Dec 23, 2025	2.730	2.770	2.674	2.770	367,379	+0.05(+1.84%)
Dec 22, 2025	2.670	2.740	2.650	2.720	264,392	+0.09(+3.42%)
Dec 19, 2025	2.570	2.656	2.570	2.630	242,302	+0.05(+1.94%)
Dec 18, 2025	2.580	2.602	2.554	2.580	102,371	+0.00(+0.00%)
Dec 17, 2025	2.600	2.620	2.540	2.580	160,289	+0.01(+0.39%)
Dec 16, 2025	2.530	2.580	2.500	2.570	122,938	+0.07(+2.80%)
Dec 15, 2025	2.540	2.560	2.470	2.500	207,439	-0.04(-1.57%)
Dec 12, 2025	2.580	2.580	2.511	2.540	106,358	-0.03(-1.17%)
Dec 11, 2025	2.510	2.600	2.510	2.570	385,437	+0.06(+2.39%)
Dec 10, 2025	2.500	2.520	2.480	2.510	268,760	+0.03(+1.21%)
Dec 09, 2025	2.460	2.500	2.450	2.480	118,272	+0.03(+1.22%)
Dec 08, 2025	2.490	2.490	2.430	2.450	162,264	-0.03(-1.21%)
Dec 05, 2025	2.450	2.499	2.450	2.480	143,489	+0.02(+0.81%)
Dec 04, 2025	2.470	2.496	2.450	2.460	252,402	+0.00(+0.00%)
Dec 03, 2025	2.460	2.520	2.460	2.460	275,053	-0.02(-0.81%)
Dec 02, 2025	2.460	2.480	2.444	2.480	109,145	+0.02(+0.81%)
Dec 01, 2025	2.500	2.500	2.420	2.460	191,820	-0.03(-1.20%)
Nov 28, 2025	2.400	2.500	2.390	2.490	259,857	+0.13(+5.51%)
Nov 26, 2025	2.300	2.400	2.300	2.360	271,723	+0.06(+2.61%)
Nov 25, 2025	2.240	2.320	2.200	2.300	151,894	+0.05(+2.22%)
Nov 24, 2025	2.300	2.310	2.215	2.250	289,148	-0.02(-0.88%)
Nov 21, 2025	2.200	2.420	2.200	2.270	625,795	+0.09(+4.13%)
Nov 20, 2025	2.270	2.275	2.170	2.180	328,969	-0.08(-3.54%)
Nov 19, 2025	2.270	2.290	2.250	2.260	348,863	-0.03(-1.31%)
Nov 18, 2025	2.300	2.300	2.260	2.290	267,494	+0.00(+0.00%)
Nov 17, 2025	2.370	2.370	2.270	2.290	255,334	-0.05(-2.14%)
Nov 14, 2025	2.330	2.340	2.285	2.340	262,227	+0.00(+0.00%)
Nov 13, 2025	2.370	2.466	2.290	2.340	351,916	-0.03(-1.27%)
Nov 12, 2025	2.290	2.400	2.290	2.370	371,593	+0.02(+0.85%)
Nov 11, 2025	2.290	2.360	2.280	2.350	279,993	+0.07(+3.07%)
Nov 10, 2025	2.360	2.370	2.270	2.280	343,674	-0.09(-3.80%)
Nov 07, 2025	2.300	2.370	2.280	2.370	444,835	+0.06(+2.60%)
Nov 06, 2025	2.400	2.425	2.310	2.310	279,629	-0.04(-1.70%)
Nov 05, 2025	2.320	2.370	2.320	2.350	148,430	+0.01(+0.43%)
Nov 04, 2025	2.330	2.350	2.320	2.340	174,694	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

Historical Prices

Popular Pages