Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)
2.9500
-0.0300 (-1.01%)
NYSE · Last Trade: Jun 14th, 9:46 PM EDT
Historical Prices For Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 2.99 | 2.99 | 2.94 | 2.95 | 202,501 | 2.95 |
| 6/12/2025 | 2.99 | 2.99 | 2.97 | 2.98 | 103,024 | 2.98 |
| 6/11/2025 | 3.02 | 3.04 | 2.97 | 2.97 | 141,142 | 2.97 |
| 6/10/2025 | 2.98 | 3.00 | 2.95 | 3.00 | 230,662 | 3.00 |
| 6/09/2025 | 3.00 | 3.01 | 2.97 | 2.97 | 220,033 | 2.97 |
| 6/06/2025 | 3.00 | 3.00 | 2.96 | 2.98 | 121,381 | 2.98 |
| 6/05/2025 | 2.96 | 2.98 | 2.94 | 2.97 | 122,723 | 2.97 |
| 6/04/2025 | 2.96 | 2.96 | 2.94 | 2.95 | 85,907 | 2.95 |
| 6/03/2025 | 2.95 | 2.98 | 2.94 | 2.96 | 170,037 | 2.96 |
| 6/02/2025 | 2.96 | 2.96 | 2.93 | 2.95 | 92,047 | 2.95 |
| 5/30/2025 | 2.94 | 2.97 | 2.93 | 2.96 | 132,959 | 2.96 |
| 5/29/2025 | 2.98 | 2.98 | 2.94 | 2.95 | 141,307 | 2.95 |
| 5/28/2025 | 2.97 | 3.00 | 2.93 | 2.96 | 226,929 | 2.96 |
| 5/27/2025 | 3.01 | 3.01 | 2.95 | 3.00 | 206,331 | 3.00 |
| 5/23/2025 | 2.97 | 3.00 | 2.93 | 2.98 | 157,276 | 2.98 |
| 5/22/2025 | 3.01 | 3.02 | 2.93 | 2.98 | 274,491 | 2.98 |
| 5/21/2025 | 3.05 | 3.06 | 2.91 | 2.95 | 404,192 | 2.95 |
| 5/20/2025 | 3.06 | 3.08 | 3.03 | 3.07 | 116,513 | 3.07 |
| 5/19/2025 | 3.05 | 3.09 | 3.03 | 3.05 | 197,725 | 3.05 |
| 5/16/2025 | 3.08 | 3.10 | 3.06 | 3.08 | 126,010 | 3.08 |
| 5/15/2025 | 3.08 | 3.12 | 3.04 | 3.07 | 132,356 | 3.07 |
| 5/14/2025 | 3.15 | 3.15 | 3.05 | 3.08 | 160,799 | 3.08 |
| 5/13/2025 | 3.14 | 3.14 | 3.06 | 3.13 | 149,465 | 3.13 |
| 5/12/2025 | 3.23 | 3.31 | 2.95 | 3.07 | 424,367 | 3.07 |
| 5/09/2025 | 3.06 | 3.14 | 3.05 | 3.08 | 153,985 | 3.08 |
| 5/08/2025 | 2.99 | 3.09 | 2.98 | 3.03 | 171,661 | 3.03 |
| 5/07/2025 | 2.98 | 3.02 | 2.93 | 2.95 | 232,735 | 2.95 |
| 5/06/2025 | 2.99 | 3.02 | 2.91 | 2.94 | 147,853 | 2.94 |
| 5/05/2025 | 3.03 | 3.03 | 2.93 | 2.99 | 158,931 | 2.99 |
| 5/02/2025 | 3.00 | 3.01 | 2.94 | 3.01 | 221,714 | 3.01 |
| 5/01/2025 | 3.00 | 3.04 | 2.94 | 2.95 | 145,499 | 2.95 |
| 4/30/2025 | 2.98 | 3.04 | 2.90 | 3.02 | 350,237 | 3.02 |
| 4/29/2025 | 2.82 | 3.02 | 2.78 | 2.96 | 316,596 | 2.96 |
| 4/28/2025 | 2.71 | 2.85 | 2.71 | 2.81 | 167,904 | 2.81 |
| 4/25/2025 | 2.68 | 2.75 | 2.64 | 2.71 | 277,820 | 2.71 |
| 4/24/2025 | 2.75 | 2.75 | 2.68 | 2.68 | 327,743 | 2.68 |
| 4/23/2025 | 2.84 | 2.87 | 2.71 | 2.73 | 274,662 | 2.73 |
| 4/22/2025 | 2.68 | 2.78 | 2.68 | 2.78 | 236,169 | 2.78 |
| 4/21/2025 | 2.68 | 2.70 | 2.60 | 2.62 | 218,684 | 2.62 |
| 4/17/2025 | 2.67 | 2.73 | 2.63 | 2.72 | 123,466 | 2.72 |
| 4/16/2025 | 2.69 | 2.73 | 2.64 | 2.68 | 204,587 | 2.68 |
| 4/15/2025 | 2.68 | 2.76 | 2.66 | 2.70 | 300,951 | 2.70 |
| 4/14/2025 | 2.54 | 2.71 | 2.54 | 2.68 | 717,962 | 2.68 |
| 4/11/2025 | 2.45 | 2.48 | 2.34 | 2.46 | 485,200 | 2.46 |
| 4/10/2025 | 2.65 | 2.68 | 2.45 | 2.45 | 392,201 | 2.45 |
| 4/09/2025 | 2.63 | 2.73 | 2.46 | 2.70 | 954,148 | 2.70 |
| 4/08/2025 | 2.76 | 2.86 | 2.57 | 2.59 | 566,317 | 2.59 |
| 4/07/2025 | 2.70 | 2.92 | 2.60 | 2.65 | 722,761 | 2.65 |
| 4/04/2025 | 3.05 | 3.09 | 2.84 | 2.88 | 734,135 | 2.88 |
| 4/03/2025 | 3.15 | 3.19 | 3.06 | 3.11 | 487,537 | 3.11 |
| 4/02/2025 | 3.24 | 3.25 | 3.18 | 3.20 | 294,704 | 3.20 |
| 4/01/2025 | 3.30 | 3.33 | 3.24 | 3.26 | 316,175 | 3.26 |
| 3/31/2025 | 3.32 | 3.44 | 3.25 | 3.30 | 393,841 | 3.30 |
| 3/28/2025 | 3.57 | 3.58 | 3.43 | 3.44 | 565,860 | 3.29 |
| 3/27/2025 | 3.60 | 3.60 | 3.52 | 3.56 | 545,570 | 3.40 |
| 3/26/2025 | 3.61 | 3.62 | 3.52 | 3.56 | 400,892 | 3.40 |
| 3/25/2025 | 3.66 | 3.66 | 3.60 | 3.60 | 317,104 | 3.44 |
| 3/24/2025 | 3.62 | 3.67 | 3.56 | 3.66 | 295,401 | 3.50 |
| 3/21/2025 | 3.60 | 3.60 | 3.54 | 3.60 | 211,480 | 3.44 |
| 3/20/2025 | 3.64 | 3.65 | 3.56 | 3.59 | 246,466 | 3.43 |
| 3/19/2025 | 3.64 | 3.65 | 3.58 | 3.62 | 341,194 | 3.46 |
| 3/18/2025 | 3.59 | 3.67 | 3.58 | 3.61 | 591,614 | 3.45 |
| 3/17/2025 | 3.60 | 3.64 | 3.54 | 3.62 | 367,308 | 3.46 |