Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

Last Price2.7557

Change-0.0143 (-0.52%)

NYSE · Last Trade: Dec 24th, 1:07 PM EST

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

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	2.73	2.77	2.67	2.77	367,379	2.77
12/22/2025	2.67	2.74	2.65	2.72	264,392	2.72
12/19/2025	2.57	2.66	2.57	2.63	242,302	2.63
12/18/2025	2.58	2.60	2.55	2.58	102,371	2.58
12/17/2025	2.60	2.62	2.54	2.58	160,289	2.58
12/16/2025	2.53	2.58	2.50	2.57	122,938	2.57
12/15/2025	2.54	2.56	2.47	2.50	207,439	2.50
12/12/2025	2.58	2.58	2.51	2.54	106,358	2.54
12/11/2025	2.51	2.60	2.51	2.57	385,437	2.57
12/10/2025	2.50	2.52	2.48	2.51	268,760	2.51
12/09/2025	2.46	2.50	2.45	2.48	118,272	2.48
12/08/2025	2.49	2.49	2.43	2.45	162,264	2.45
12/05/2025	2.45	2.50	2.45	2.48	143,489	2.48
12/04/2025	2.47	2.50	2.45	2.46	252,402	2.46
12/03/2025	2.46	2.52	2.46	2.46	275,053	2.46
12/02/2025	2.46	2.48	2.44	2.48	109,145	2.48
12/01/2025	2.50	2.50	2.42	2.46	191,820	2.46
11/28/2025	2.40	2.50	2.39	2.49	259,857	2.49
11/26/2025	2.30	2.40	2.30	2.36	271,723	2.36
11/25/2025	2.24	2.32	2.20	2.30	151,894	2.30
11/24/2025	2.30	2.31	2.21	2.25	289,148	2.25
11/21/2025	2.20	2.42	2.20	2.27	625,795	2.27
11/20/2025	2.27	2.27	2.17	2.18	328,969	2.18
11/19/2025	2.27	2.29	2.25	2.26	348,863	2.26
11/18/2025	2.30	2.30	2.26	2.29	267,494	2.29
11/17/2025	2.37	2.37	2.27	2.29	255,334	2.29
11/14/2025	2.33	2.34	2.29	2.34	262,227	2.34
11/13/2025	2.37	2.47	2.29	2.34	351,916	2.34
11/12/2025	2.29	2.40	2.29	2.37	371,593	2.37
11/11/2025	2.29	2.36	2.28	2.35	279,993	2.35
11/10/2025	2.36	2.37	2.27	2.28	343,674	2.28
11/07/2025	2.30	2.37	2.28	2.37	444,835	2.37
11/06/2025	2.40	2.42	2.31	2.31	279,629	2.31
11/05/2025	2.32	2.37	2.32	2.35	148,430	2.35
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