Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

Historical Prices For Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	2.33	2.35	2.32	2.34	174,694	2.34
11/03/2025	2.35	2.36	2.33	2.34	195,823	2.34
10/31/2025	2.36	2.39	2.28	2.37	387,138	2.37
10/30/2025	2.33	2.39	2.30	2.32	312,031	2.32
10/29/2025	2.39	2.40	2.31	2.33	348,832	2.33
10/28/2025	2.39	2.40	2.35	2.38	268,911	2.38
10/27/2025	2.43	2.43	2.36	2.41	498,964	2.41
10/24/2025	2.43	2.45	2.40	2.43	319,166	2.43
10/23/2025	2.42	2.43	2.38	2.43	232,340	2.43
10/22/2025	2.37	2.43	2.36	2.41	93,263	2.41
10/21/2025	2.36	2.43	2.36	2.38	275,175	2.38
10/20/2025	2.40	2.41	2.35	2.40	177,319	2.40
10/17/2025	2.41	2.42	2.36	2.41	196,325	2.41
10/16/2025	2.43	2.46	2.36	2.41	252,087	2.41
10/15/2025	2.41	2.47	2.34	2.43	385,708	2.43
10/14/2025	2.27	2.38	2.26	2.35	610,448	2.35
10/13/2025	2.31	2.33	2.25	2.29	443,263	2.29
10/10/2025	2.45	2.45	2.30	2.31	494,192	2.31
10/09/2025	2.41	2.48	2.41	2.43	345,981	2.43
10/08/2025	2.42	2.45	2.41	2.45	430,815	2.45
10/07/2025	2.44	2.45	2.41	2.41	379,728	2.41
10/06/2025	2.45	2.49	2.43	2.44	188,039	2.44
10/03/2025	2.44	2.47	2.42	2.47	331,282	2.47
10/02/2025	2.44	2.45	2.42	2.45	269,036	2.45
10/01/2025	2.43	2.44	2.38	2.44	396,661	2.44
9/30/2025	2.41	2.43	2.38	2.39	363,238	2.39
9/29/2025	2.53	2.55	2.47	2.52	660,870	2.42
9/26/2025	2.52	2.55	2.49	2.52	233,740	2.42
9/25/2025	2.50	2.51	2.46	2.49	240,087	2.39
9/24/2025	2.51	2.52	2.48	2.48	362,067	2.38
9/23/2025	2.54	2.56	2.50	2.50	330,309	2.40
9/22/2025	2.56	2.58	2.50	2.50	383,512	2.40
9/19/2025	2.61	2.64	2.53	2.53	568,489	2.43
9/18/2025	2.64	2.65	2.61	2.61	246,659	2.51
9/17/2025	2.62	2.66	2.60	2.61	427,367	2.51
9/16/2025	2.82	2.87	2.56	2.62	1,252,413	2.52
9/15/2025	2.97	3.04	2.97	3.02	318,317	2.90
9/12/2025	2.97	3.02	2.92	2.97	112,982	2.85
9/11/2025	2.98	3.01	2.98	2.98	161,820	2.86
9/10/2025	2.94	3.00	2.92	2.98	201,143	2.86
9/09/2025	2.94	2.97	2.90	2.92	162,289	2.80
9/08/2025	2.91	2.95	2.88	2.94	380,924	2.82
9/05/2025	2.91	2.92	2.85	2.90	298,829	2.78
9/04/2025	2.90	2.91	2.87	2.90	206,793	2.78
9/03/2025	2.89	2.89	2.85	2.89	304,096	2.78
9/02/2025	2.85	2.87	2.82	2.86	315,501	2.75
8/29/2025	2.88	2.89	2.85	2.87	264,033	2.76
8/28/2025	2.91	2.91	2.86	2.87	198,734	2.76
8/27/2025	2.90	2.92	2.87	2.88	184,350	2.77
8/26/2025	2.88	2.91	2.87	2.90	241,200	2.78
8/25/2025	2.90	2.92	2.87	2.90	270,457	2.78
8/22/2025	2.92	2.97	2.87	2.92	228,766	2.80
8/21/2025	2.96	2.98	2.88	2.89	226,528	2.78
8/20/2025	2.92	2.94	2.88	2.94	225,606	2.82
8/19/2025	2.89	2.95	2.88	2.90	201,924	2.78
8/18/2025	2.98	3.00	2.87	2.87	352,082	2.76
8/15/2025	2.96	3.00	2.93	3.00	188,819	2.88
8/14/2025	2.93	2.97	2.84	2.94	267,767	2.82
8/13/2025	2.89	2.96	2.84	2.95	217,125	2.83
8/12/2025	2.87	2.90	2.86	2.88	116,044	2.77
8/11/2025	2.85	2.88	2.83	2.84	149,030	2.73
8/08/2025	2.70	2.93	2.68	2.85	295,290	2.74
8/07/2025	2.90	2.91	2.78	2.79	203,756	2.68
8/06/2025	2.84	2.90	2.83	2.89	283,293	2.78