CHMI(CHMI)
CHMI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.49 | $2.50 | $2.40 | $2.41 | 341,492 |
| 5/19/2026 | $2.42 | $2.47 | $2.40 | $2.47 | 141,083 |
| 5/18/2026 | $2.39 | $2.45 | $2.38 | $2.41 | 238,132 |
| 5/15/2026 | $2.50 | $2.51 | $2.40 | $2.40 | 329,100 |
| 5/14/2026 | $2.55 | $2.55 | $2.49 | $2.50 | 122,100 |
| 5/13/2026 | $2.52 | $2.57 | $2.52 | $2.52 | 121,548 |
| 5/12/2026 | $2.61 | $2.61 | $2.55 | $2.55 | 145,148 |
| 5/11/2026 | $2.58 | $2.60 | $2.56 | $2.59 | 218,506 |
| 5/8/2026 | $2.58 | $2.61 | $2.56 | $2.59 | 86,800 |
| 5/7/2026 | $2.59 | $2.59 | $2.57 | $2.59 | 98,900 |
| 5/6/2026 | $2.60 | $2.62 | $2.57 | $2.58 | 110,212 |
| 5/5/2026 | $2.64 | $2.64 | $2.57 | $2.58 | 122,477 |
| 5/4/2026 | $2.71 | $2.71 | $2.59 | $2.62 | 258,212 |
| 5/1/2026 | $2.69 | $2.72 | $2.67 | $2.72 | 274,419 |
| 4/30/2026 | $2.67 | $2.71 | $2.65 | $2.67 | 262,900 |
| 4/29/2026 | $2.62 | $2.67 | $2.60 | $2.65 | 168,052 |
| 4/28/2026 | $2.59 | $2.64 | $2.59 | $2.63 | 100,838 |
| 4/27/2026 | $2.58 | $2.63 | $2.57 | $2.59 | 157,955 |
| 4/24/2026 | $2.56 | $2.60 | $2.56 | $2.60 | 57,733 |
| 4/23/2026 | $2.58 | $2.59 | $2.56 | $2.58 | 150,000 |
| 4/22/2026 | $2.61 | $2.62 | $2.58 | $2.59 | 79,635 |
| 4/21/2026 | $2.66 | $2.66 | $2.59 | $2.60 | 144,425 |
| 4/20/2026 | $2.62 | $2.66 | $2.62 | $2.64 | 114,000 |
| 4/17/2026 | $2.64 | $2.68 | $2.62 | $2.67 | 128,506 |
| 4/16/2026 | $2.66 | $2.68 | $2.62 | $2.64 | 129,300 |
| 4/15/2026 | $2.69 | $2.70 | $2.65 | $2.66 | 111,555 |
| 4/14/2026 | $2.69 | $2.70 | $2.67 | $2.67 | 153,500 |
| 4/13/2026 | $2.65 | $2.69 | $2.64 | $2.68 | 134,400 |
| 4/10/2026 | $2.67 | $2.68 | $2.65 | $2.68 | 118,900 |
| 4/9/2026 | $2.64 | $2.70 | $2.62 | $2.67 | 203,700 |
| 4/8/2026 | $2.60 | $2.64 | $2.60 | $2.62 | 158,400 |
| 4/7/2026 | $2.54 | $2.59 | $2.54 | $2.57 | 91,111 |
| 4/6/2026 | $2.53 | $2.58 | $2.51 | $2.58 | 134,423 |
| 4/2/2026 | $2.42 | $2.53 | $2.40 | $2.53 | 215,165 |
| 4/1/2026 | $2.50 | $2.58 | $2.42 | $2.42 | 252,541 |
| 3/31/2026 | $2.49 | $2.56 | $2.47 | $2.50 | 380,607 |
| 3/30/2026 | $2.55 | $2.63 | $2.53 | $2.56 | 216,600 |
| 3/27/2026 | $2.71 | $2.74 | $2.46 | $2.54 | 808,375 |
| 3/26/2026 | $2.74 | $2.78 | $2.71 | $2.74 | 185,813 |
| 3/25/2026 | $2.79 | $2.80 | $2.73 | $2.74 | 231,425 |
| 3/24/2026 | $2.75 | $2.80 | $2.72 | $2.78 | 292,600 |
| 3/23/2026 | $2.73 | $2.75 | $2.66 | $2.75 | 236,900 |
| 3/20/2026 | $2.70 | $2.74 | $2.63 | $2.72 | 1.01M |
| 3/19/2026 | $2.70 | $2.73 | $2.70 | $2.70 | 165,300 |
| 3/18/2026 | $2.75 | $2.75 | $2.70 | $2.71 | 179,260 |
| 3/17/2026 | $2.71 | $2.73 | $2.70 | $2.71 | 99,934 |
| 3/16/2026 | $2.68 | $2.70 | $2.65 | $2.68 | 160,400 |
| 3/13/2026 | $2.65 | $2.69 | $2.64 | $2.66 | 179,246 |
| 3/12/2026 | $2.63 | $2.70 | $2.63 | $2.65 | 149,140 |
| 3/11/2026 | $2.70 | $2.70 | $2.65 | $2.68 | 154,706 |
| 3/10/2026 | $2.65 | $2.71 | $2.65 | $2.68 | 124,801 |
| 3/9/2026 | $2.64 | $2.64 | $2.56 | $2.62 | 147,984 |
| 3/6/2026 | $2.69 | $2.70 | $2.58 | $2.65 | 259,101 |
| 3/5/2026 | $2.71 | $2.74 | $2.69 | $2.71 | 137,004 |
| 3/4/2026 | $2.65 | $2.75 | $2.62 | $2.71 | 174,001 |
| 3/3/2026 | $2.70 | $2.72 | $2.63 | $2.64 | 249,350 |
| 3/2/2026 | $2.61 | $2.74 | $2.61 | $2.74 | 205,823 |
| 2/27/2026 | $2.61 | $2.63 | $2.56 | $2.63 | 126,000 |
| 2/26/2026 | $2.65 | $2.65 | $2.57 | $2.63 | 172,638 |
| 2/25/2026 | $2.58 | $2.60 | $2.56 | $2.59 | 159,864 |
| 2/24/2026 | $2.58 | $2.61 | $2.57 | $2.60 | 127,601 |
| 2/23/2026 | $2.59 | $2.66 | $2.55 | $2.57 | 153,400 |
| 2/20/2026 | $2.64 | $2.67 | $2.60 | $2.61 | 88,249 |