Cherry Hill Mortgage Investment Corporation - CHMI-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	20.82	20.94	20.94	21.06	20.62	11,297
December 09, 2025	20.85	20.75	20.75	20.9	20.69	5,980
December 08, 2025	20.62	20.56	20.56	21.05	20.56	7,937
December 05, 2025	21.02	20.75	20.75	21.19	20.67	5,578
December 04, 2025	21.19	20.97	20.97	21.19	20.97	2,168
December 03, 2025	21.2	20.82	20.82	21.2	20.82	3,373
December 02, 2025	20.92	20.92	20.92	21.19	20.83	4,668
December 01, 2025	21.31	20.98	20.98	21.31	20.67	10,100
November 28, 2025	20.8	20.81	20.81	21.38	20.8	4,078
November 26, 2025	21.27	21	21	21.69	20.68	22,791
November 25, 2025	21.01	20.97	20.97	21.17	20.8	2,800
November 24, 2025	21.26	20.9	20.9	21.5	20.8	5,939
November 21, 2025	21	20.87	20.87	21	20.52	12,082
November 20, 2025	20.9	21	21	21.37	20.9	5,773
November 19, 2025	21.56	21.25	21.25	21.56	21	2,972
November 18, 2025	21.67	21.37	21.37	21.73	21.37	4,460
November 17, 2025	21.73	21.81	21.81	21.9	21.49	8,462
November 14, 2025	21.16	21.5	21.5	21.5	21.03	2,753
November 13, 2025	21.73	21.4	21.4	21.75	21.4	2,574
November 12, 2025	21.9	21.53	21.53	22	21.53	4,356
November 11, 2025	21.6	21.5	21.5	21.6	21.5	2,315
November 10, 2025	21.91	21.98	21.98	22.05	21.8	7,913
November 07, 2025	21.99	22.1	22.1	22.1	21.99	358
November 06, 2025	22.04	22.04	22.04	22.25	22.04	558
November 05, 2025	21.87	22.1	22.1	22.1	21.87	1,240
November 04, 2025	22.35	22.26	22.26	22.35	22.25	2,333
November 03, 2025	22.28	22.35	22.35	22.35	22.28	733
October 31, 2025	22.18	22.19	22.19	22.19	21.82	1,820
October 30, 2025	22.12	22.24	22.24	22.5	22.12	2,428
October 29, 2025	22.23	22	22	22.23	22	2,151
October 28, 2025	22.18	22.21	22.21	22.23	21.85	12,365
October 27, 2025	21.82	21.82	21.82	21.82	21.82	322
October 24, 2025	22	21.72	21.72	22	21.61	1,606
October 23, 2025	22.06	21.99	21.99	22.06	21.9	1,290
October 22, 2025	21.74	21.76	21.76	22.22	21.74	1,376
October 21, 2025	21.92	21.91	21.91	21.97	21.91	1,702
October 20, 2025	22.2	22.2	22.2	22.2	22.2	973
October 17, 2025	22.12	22.2	22.2	22.23	22.1	2,729
October 16, 2025	22.12	22.12	22.12	22.12	22.12	589
October 15, 2025	22.14	21.9	21.9	22.4	21.9	5,376
October 14, 2025	22.21	21.96	21.96	22.21	21.9	3,032
October 13, 2025	21.91	21.91	21.91	21.91	21.28	9,765
October 10, 2025	21.98	21.98	21.98	21.98	21.98	435
October 09, 2025	21.58	21.97	21.97	21.97	21.58	1,550
October 08, 2025	22.21	21.8	21.8	22.21	21.54	1,943
October 07, 2025	22.23	22.23	22.23	22.23	22.23	536
October 06, 2025	22.15	22.39	22.39	22.99	22.1	6,679
October 03, 2025	22.5	22.14	22.14	22.6	22.11	3,014
October 02, 2025	22.52	22.52	22.52	22.7	22.52	2,622
October 01, 2025	22.86	22.7	22.7	22.86	22.7	778
September 30, 2025	22.85	22.91	22.91	22.91	22.5	1,352
September 29, 2025	23.15	22.96	22.45	23.15	22.82	1,486
September 26, 2025	23.2	22.94	22.94	23.2	22.73	787
September 25, 2025	22.8	22.72	22.72	22.94	22.72	736
September 24, 2025	23.1	22.9	22.9	23.1	22.8	1,698
September 23, 2025	23.03	22.99	22.99	23.2	22.99	3,784
September 22, 2025	23.12	23.12	23.12	23.12	23.12	424
September 19, 2025	23.44	23.25	23.25	23.44	23.18	977
September 18, 2025	23.12	23.3	23.3	23.38	23.12	1,958
September 17, 2025	22.98	22.98	22.98	22.98	22.98	204

Cherry Hill Mortgage Investment Corporation (CHMI-PA) NYSE