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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	23.12	22.98	22.98	23.3	22.91	7,565
September 15, 2025	23.51	23.41	23.41	23.53	23.15	2,999
September 12, 2025	23.35	23.63	23.63	23.7	23.32	9,003
September 11, 2025	23.22	23.36	23.36	23.37	23.13	2,718
September 10, 2025	23.5	23.31	23.31	23.5	23.23	4,032
September 09, 2025	23.45	23.25	23.25	23.5	23.18	1,031
September 08, 2025	22.88	23.45	23.45	23.45	22.51	16,465
September 05, 2025	21.73	23.1	23.1	23.1	21.73	26,203
September 04, 2025	21.99	21.9	21.9	21.99	21.4	1,868
September 03, 2025	21.65	21.99	21.99	21.99	21.65	3,044
September 02, 2025	21.6	21.62	21.62	21.79	21.49	3,301
August 29, 2025	21.31	21.49	21.49	21.6	21.31	7,945
August 28, 2025	21.21	21.25	21.25	21.29	21.21	2,882
August 27, 2025	21.17	21.19	21.19	21.28	21.17	2,055
August 26, 2025	21.15	21.27	21.27	21.35	21.1	3,372
August 25, 2025	21.03	21.07	21.07	21.15	21.03	3,601
August 22, 2025	21.03	20.93	20.93	21.03	20.83	1,670
August 21, 2025	20.95	20.7	20.7	20.95	20.7	2,697
August 20, 2025	21	20.98	20.98	21.03	20.87	2,630
August 19, 2025	20.95	21.02	21.02	21.03	20.9	8,609
August 18, 2025	21.02	20.97	20.97	21.03	20.95	2,788
August 15, 2025	20.86	21.06	21.06	21.06	20.86	5,494
August 14, 2025	20.75	21.1	21.1	21.15	20.7	8,800
August 13, 2025	20.67	20.75	20.75	20.88	20.67	2,139
August 12, 2025	20.81	20.67	20.67	20.85	20.43	5,309
August 11, 2025	20.5	20.84	20.84	20.84	20.42	9,162
August 08, 2025	20.2	20.42	20.42	20.45	20	7,868
August 07, 2025	20.36	20.26	20.26	20.45	20.25	4,794
August 06, 2025	20.73	20.4	20.4	20.73	20.4	1,278
August 05, 2025	20.71	20.7	20.7	20.74	20.5	2,164
August 04, 2025	20.5	20.71	20.71	20.73	20.49	2,755
August 01, 2025	20.6	20.51	20.51	20.75	20.51	4,533
July 31, 2025	20.47	20.53	20.53	20.53	20.39	5,659
July 30, 2025	20.48	20.39	20.39	20.48	20.28	6,126
July 29, 2025	20.38	20.35	20.35	20.38	20.11	8,739
July 28, 2025	20.6	20.44	20.44	20.6	20.38	6,272
July 25, 2025	20.58	20.55	20.55	20.58	20.06	2,624
July 24, 2025	20.21	20.48	20.48	20.48	20.21	867
July 23, 2025	20.41	20.3	20.3	20.52	19.43	12,610
July 22, 2025	20.27	20.41	20.41	20.54	20.27	2,547
July 21, 2025	20.53	20.3	20.3	20.55	20.22	6,168
July 18, 2025	20.67	20.5	20.5	20.75	20.39	3,022
July 17, 2025	20.6	20.53	20.53	20.62	20.02	10,756
July 16, 2025	20.41	20.56	20.56	20.75	20.41	4,806
July 15, 2025	20.93	20.75	20.75	20.97	20.4	4,518
July 14, 2025	20.98	20.78	20.78	20.98	20.78	6,772
July 11, 2025	21.21	20.78	20.78	21.21	20.6	3,041

Cherry Hill Mortgage Investment Corporation (CHMI-PA) NYSE