Cherry Hill Mortgage Investment Corporation
CHMINYSEReal Estate● Active
$2.33
$-0.02(-0.85%)
Market Cap$85603124
P/E Ratio—
52W High$3.04
52W Low$2.17
Cherry Hill Mortgage Investment Corporation（CHMI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chmi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.68
Jun 9, 2021
-78.2% from here
5-Year Low5Y
$2.17
Nov 20, 2025
+7.4% from low
IPO Priceadj.
$18.50
Oct 4, 2013
-87.4% since IPO
1 Year Ago
$2.97
Jun 9, 2025
-21.5% in 1Y
5 Years Ago
$10.48
Jun 9, 2021
-77.8% in 5Y
10 Years Ago
$15.76
Jun 9, 2016
-85.2% in 10Y
Historical Price Data · CHMI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.39 | $2.41 | $2.33 | $2.33 | $2.33 | 210K | -2.51% |
| Jun 5, 2026 | $2.40 | $2.42 | $2.35 | $2.35 | $2.35 | 169K | -2.08% |
| Jun 4, 2026 | $2.36 | $2.42 | $2.36 | $2.40 | $2.40 | 433K | +1.69% |
| Jun 3, 2026 | $2.43 | $2.43 | $2.35 | $2.36 | $2.36 | 392K | -2.88% |
| Jun 2, 2026 | $2.42 | $2.43 | $2.37 | $2.41 | $2.41 | 199K | -0.41% |
| Jun 1, 2026 | $2.40 | $2.45 | $2.38 | $2.42 | $2.42 | 190K | +0.83% |
| May 29, 2026 | $2.42 | $2.44 | $2.36 | $2.37 | $2.37 | 396K | -2.07% |
| May 28, 2026 | $2.43 | $2.47 | $2.41 | $2.42 | $2.42 | 211K | -0.41% |
| May 27, 2026 | $2.48 | $2.48 | $2.42 | $2.44 | $2.44 | 231K | -1.61% |
| May 26, 2026 | $2.45 | $2.50 | $2.42 | $2.49 | $2.49 | 201K | +1.63% |
| May 22, 2026 | $2.44 | $2.45 | $2.42 | $2.44 | $2.44 | 183K | +0.00% |
| May 21, 2026 | $2.41 | $2.46 | $2.38 | $2.45 | $2.45 | 315K | +1.66% |
| May 20, 2026 | $2.49 | $2.50 | $2.40 | $2.41 | $2.41 | 342K | -3.21% |
| May 19, 2026 | $2.42 | $2.47 | $2.40 | $2.47 | $2.47 | 141K | +2.07% |
| May 18, 2026 | $2.39 | $2.45 | $2.38 | $2.41 | $2.41 | 238K | +0.84% |
| May 15, 2026 | $2.50 | $2.51 | $2.40 | $2.40 | $2.40 | 329K | -4.00% |
| May 14, 2026 | $2.55 | $2.55 | $2.49 | $2.50 | $2.50 | 122K | -1.96% |
| May 13, 2026 | $2.52 | $2.57 | $2.52 | $2.52 | $2.52 | 122K | +0.00% |
| May 12, 2026 | $2.61 | $2.61 | $2.55 | $2.55 | $2.55 | 145K | -2.30% |
| May 11, 2026 | $2.58 | $2.60 | $2.56 | $2.59 | $2.59 | 219K | +0.39% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHMI
Jan 1 → Dec 31 · 6 years2026-6.8%$2.50 → $2.33
-6.8%
2025-4.9%$2.68 → $2.55
-4.9%
2024-35.0%$4.06 → $2.64
-35.0%
2023-31.3%$5.88 → $4.04
-31.3%
2022-29.9%$8.27 → $5.80
-29.9%
2021-21.3%$10.51 → $8.27
-21.3%
Best Year2025 · -4.9%
Worst Year2024 · -35.0%
Positive Years0 / 6
Avg Annual Return-21.5%
6Y Total Return-77.8%
6Y CAGR~-22.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in CHMI?
If you invested $1,000 in CHMI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$148
Total Return-85.2%
CAGR~-17.4% / yr
Profit$-852
Based on Jun 9, 2016 · $15.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cherry Hill Mortgage Investment Corporation（CHMI）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHMI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHMI 历史股价FMP 日线复权 OHLCV