MetaCap

Cherry Hill Mortgage Investment Stock Price History

NYSE: CHMIReal EstateReal Estate Investment TrustsUSD

2.58-0.03 (-1.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CHMI price history at a glance

The price history for Cherry Hill Mortgage Investment (CHMI) on this page begins on September 30, 2013, when the stock closed at $18.50; it most recently closed at $2.58 on October 5, 2026. The highest price in this record is $20.56, reached on June 23, 2014; the latest close is 87.5% below that peak. Across the 12 complete calendar years in the table, CHMI finished higher in 2 and lower in 10. Its best year was 2016 (+39.9%) and its worst was 2020 (-37.4%).

Over roughly 13 years the share price changed -86.1%, a -14.0% compound annual price return (excluding dividends). In the last 12 months alone, CHMI has gained 6.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$20.56
Date of high
Jun 23, 2014
Low since 2013
$2.17
Date of low
Nov 17, 2025
52-week high
$2.98
52-week low
$2.17
IPO year
2013
Last close
$2.58

CHMI returns

1 week

-2.27%

1 month

-11.64%

3 months

+12.17%

6 months

-3.73%

Year to date

+1.18%

1 year

+6.17%

3 years

-21.34%

5 years

-71.59%

CHMI price return, excluding dividends.

CHMI annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.58+2.38%
20252.52-3.82%
20242.62-35.15%
20234.04-30.34%
20225.80-29.87%
20218.27-9.52%
20209.14-37.40%
201914.60-20.95%
201818.47+2.67%
201717.99-1.10%
201618.19+39.92%
201513.00-29.39%
201418.41-1.02%
2013*18.60+0.54%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

CHMI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.602.622.582.58-1.15%
2.592.622.562.61+0.77%
2.622.602.562.59-1.15%
2.642.642.602.62+0.77%
2.622.652.602.60-1.52%
2.622.662.602.64+0.76%
2.602.632.572.62+0.38%
2.672.712.612.61-3.69%
2.722.762.712.71-0.73%
2.732.762.702.73-0.36%
2.752.772.732.740.00%
2.762.782.742.74-0.72%
2.842.842.762.76-3.16%
2.872.872.842.850.00%
2.822.872.822.85+1.06%
2.842.862.822.82-1.40%
2.832.912.832.86+1.78%
2.842.902.802.81-1.40%
2.882.892.812.85-1.38%
2.872.892.852.89+0.70%
2.922.922.872.87-1.03%
2.912.932.892.90-0.68%
2.962.972.922.92-1.68%
2.952.982.942.97+0.34%
2.932.972.932.96+0.34%
2.932.962.922.95+0.68%
2.942.952.922.930.00%
2.942.952.922.93-0.34%
2.912.962.912.94+0.68%
2.932.952.912.920.00%
2.932.942.922.92-0.34%
2.932.952.922.930.00%
2.922.942.912.930.00%
2.932.962.922.93-0.34%
2.952.952.902.94+0.34%
2.922.962.902.93+0.34%
2.912.982.902.92+0.34%
2.922.952.912.91-0.34%
2.912.942.902.920.00%
2.922.942.902.92+0.34%
2.862.942.862.91+0.69%
2.902.952.872.89-0.69%
2.712.932.712.91+4.30%
2.782.802.502.79+15.77%
2.382.442.382.41+0.84%
2.442.442.382.39-2.05%
2.332.502.332.44+6.09%
2.332.342.292.30-0.86%
2.262.322.252.32+2.65%
2.282.332.262.26+0.44%
2.242.272.222.25+0.45%
2.252.252.222.24+0.45%
2.232.252.232.23-0.45%
2.252.292.242.24-0.88%
2.292.292.242.260.00%
2.342.342.262.26-3.42%
2.362.362.322.34-0.85%
2.342.372.332.36+1.29%
2.352.362.332.33-0.85%
2.362.382.332.350.00%
2.332.372.332.35+1.73%
2.302.362.302.31+0.43%
2.262.312.262.30+1.32%
2.282.312.272.27-1.30%
2.292.322.272.30+0.44%
2.272.302.262.29+0.88%
2.292.302.272.27-0.87%
2.292.312.272.290.00%
2.332.342.272.29-1.72%
2.322.352.302.33+0.87%
2.322.352.312.31-0.43%
2.342.372.322.32-3.73%
2.502.502.372.41-2.82%
2.422.502.402.48+2.06%
2.402.442.402.43+1.25%
2.402.422.372.400.00%
2.282.422.282.40+4.80%
2.342.422.292.29-1.72%
2.352.382.332.33-1.27%
2.412.432.352.36-0.84%
2.392.422.382.380.00%
2.392.422.382.380.00%
2.382.392.352.38+0.42%
2.382.382.342.37+0.42%
2.402.432.362.36-0.42%
2.352.402.332.37+1.72%
2.392.412.332.33-0.85%
2.402.422.352.35-2.08%
2.362.422.362.40+1.69%
2.432.432.352.36-2.07%
2.422.432.372.41-0.41%
2.402.452.382.42+2.11%
2.422.442.362.37-2.07%
2.432.472.412.42-0.82%
2.482.482.422.44-2.01%
2.452.502.422.49+2.05%
2.442.452.422.44-0.41%
2.412.462.382.45+1.66%
2.492.502.402.41-2.43%
2.422.472.402.47+2.49%
2.392.452.382.41+0.42%
2.502.512.402.40-4.00%
2.552.552.492.50-0.79%
2.522.572.522.52-1.18%
2.612.612.552.55-1.54%
2.582.602.562.590.00%
2.582.612.562.590.00%
2.592.592.572.59+0.39%
2.602.622.572.580.00%
2.642.642.572.58-1.53%
2.712.712.592.62-3.68%
2.692.722.672.72+1.87%
2.672.712.652.67+0.75%
2.622.672.602.65+0.76%
2.592.642.592.63+1.54%
2.582.632.572.59-0.38%
2.562.602.562.60+0.78%
2.582.592.562.58-0.39%
2.612.622.582.59-0.38%
2.662.662.592.60-1.52%
2.622.662.622.64-1.12%
2.642.682.622.67+1.14%
2.662.682.622.64-0.75%
2.692.702.652.66-0.37%
2.692.702.672.67-0.37%
2.652.692.642.680.00%
2.672.682.652.68+0.37%
2.642.702.622.67+1.91%
2.602.642.602.62+1.95%
2.542.592.542.57-0.39%
2.532.582.512.58+1.98%
2.422.532.402.53+4.55%
2.502.582.422.42-3.20%
2.492.562.472.50-2.34%
2.552.632.532.56+0.79%
2.712.742.462.54-7.30%
2.742.782.712.740.00%
2.792.802.732.74-1.44%
2.752.802.722.78+1.09%
2.732.752.662.75+1.10%
2.702.742.632.72+0.74%
2.702.732.702.70-0.37%
2.752.752.702.710.00%
2.712.732.702.71+1.12%
2.682.702.652.68+0.75%
2.652.692.642.66+0.38%
2.632.702.632.65-1.12%
2.702.702.652.680.00%
2.652.712.652.68+2.29%
2.642.642.562.62-1.13%
2.692.702.582.65-2.21%
2.712.742.692.710.00%
2.652.752.622.71+2.65%
2.702.722.632.64-3.65%
2.612.742.612.74+4.18%
2.612.632.562.630.00%
2.652.652.572.63+1.54%
2.582.602.562.59-0.38%
2.582.612.572.60+1.17%
2.592.662.552.57-1.53%
2.642.672.602.61-1.14%
2.622.652.592.64+1.15%
2.592.662.562.61+1.16%
2.612.632.552.58-0.39%
2.562.642.552.59+1.17%
2.572.602.542.56+0.39%
2.612.622.552.55-2.67%
2.582.632.572.62+2.34%
2.582.582.552.56-0.39%
2.572.602.552.57+1.18%
2.582.612.532.54-1.93%
2.582.602.542.59-0.77%
2.632.672.582.61-2.25%
2.682.722.612.67-0.74%
2.782.782.662.69-2.89%
2.742.782.722.77+1.09%
2.702.742.702.74+1.48%
2.692.702.672.700.00%
2.702.732.652.700.00%
2.702.762.692.70-0.37%
2.702.732.672.71+0.74%
2.672.712.652.69+1.13%
2.712.722.662.66-3.62%
2.702.772.682.76+2.22%
2.632.702.602.70+2.27%
2.592.652.582.64+1.54%
2.602.602.552.60+0.39%
2.612.652.582.59-2.26%
2.572.652.572.65+3.52%
2.532.592.502.56+1.59%
2.572.602.502.52-1.95%
2.592.602.532.57-0.77%
2.502.602.502.59+2.78%
2.502.602.472.52-1.18%
2.592.612.522.55-5.20%
2.722.722.682.69-0.74%
2.712.742.672.71-0.37%
2.742.762.662.72-1.45%
2.782.782.742.76-0.36%
2.732.772.672.77+1.84%
2.672.742.652.72+3.42%
2.572.662.572.63+1.94%
2.582.602.552.580.00%
2.602.622.542.58+0.39%
2.532.582.502.57+2.80%
2.542.562.472.50-1.57%
2.582.582.512.54-1.17%
2.512.602.512.57+2.39%
2.502.522.482.51+1.21%
2.462.502.452.48+1.22%
2.492.492.432.45-1.21%
2.452.502.452.48+0.81%
2.472.502.452.460.00%
2.462.522.462.46-0.81%
2.462.482.442.48+0.81%
2.502.502.422.46-1.20%
2.402.502.392.49+5.51%
2.302.402.302.36+2.61%
2.242.322.202.30+2.22%
2.302.312.222.25-0.88%
2.202.422.202.27+4.13%
2.272.282.172.18-3.54%
2.272.292.252.26-1.31%
2.302.302.262.290.00%
2.372.372.272.29-2.14%
2.332.342.292.340.00%
2.372.472.292.34-1.27%
2.292.402.292.37+0.85%
2.292.362.282.35+3.07%
2.362.372.272.28-3.80%
2.302.372.282.37+2.60%
2.402.432.312.31-1.70%
2.322.372.322.35+0.43%
2.332.352.322.340.00%
2.352.362.332.34-1.27%
2.362.392.282.37+2.16%
2.332.392.302.32-0.43%
2.392.402.312.33-2.10%
2.392.412.362.38-1.24%
2.432.432.362.41-0.82%
2.432.452.402.430.00%
2.422.432.382.43+0.83%
2.372.432.362.41+1.26%
2.362.432.362.38-0.83%
2.402.412.352.40-0.41%
2.412.422.362.410.00%
2.432.462.362.41-0.82%
2.412.472.342.43+3.40%
2.272.382.262.35+2.62%
2.312.332.252.29-0.87%
2.452.452.302.31-4.94%
2.412.482.412.43—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHMI chart for longer ranges.