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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	20.8	20.8	20.8	20.98	20.7	1,845
July 09, 2025	20.32	20.69	20.69	20.69	20.32	2,558
July 08, 2025	20.6	20.61	20.61	20.7	20.46	3,186
July 07, 2025	20.54	20.59	20.59	20.75	20.54	6,624
July 03, 2025	20.72	20.63	20.63	21	20.46	5,051
July 02, 2025	20.32	20.85	20.85	20.85	20.32	2,708
July 01, 2025	20.31	20.34	20.34	20.34	20.13	8,226
June 30, 2025	20.5	20.29	20.29	20.57	20.14	11,663
June 27, 2025	21.21	21.05	20.54	21.25	21	1,857
June 26, 2025	21.07	20.95	20.44	21.08	20.95	1,686
June 25, 2025	21.04	20.91	20.4	21.24	20.9	2,259
June 24, 2025	20.87	21.04	20.52	21.13	20.87	2,730
June 23, 2025	21.07	20.92	20.41	21.07	20.92	1,527
June 20, 2025	21.07	21.07	20.56	21.07	21.07	349
June 18, 2025	20.84	20.87	20.36	21.15	20.83	3,755
June 17, 2025	20.99	20.8	20.29	20.99	20.8	2,265
June 16, 2025	21.15	20.99	20.48	21.15	20.99	6,865
June 13, 2025	21.35	21.02	20.51	21.35	21.02	1,748
June 12, 2025	21.42	21.35	20.83	21.42	21.01	2,308
June 11, 2025	21.3	21.36	20.84	21.38	21.18	9,455
June 10, 2025	21.05	20.97	20.46	21.05	20.9	2,844
June 09, 2025	21.15	21.05	20.54	21.19	21.05	4,107
June 06, 2025	21.11	21.1	20.59	21.11	20.9	7,427
June 05, 2025	21.01	21.01	20.5	21.01	20.88	4,052
June 04, 2025	20.9	21.1	20.59	21.1	20.89	2,188
June 03, 2025	21.23	21.01	20.5	21.23	20.75	1,428
June 02, 2025	20.84	20.95	20.44	21.25	20.84	2,177
May 30, 2025	21.23	20.8	20.3	21.23	20.8	5,977
May 29, 2025	20.96	21.04	20.53	21.04	20.96	747

Cherry Hill Mortgage Investment Corporation (CHMI-PA) NYSE