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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.11	21.16	21.16	21.2	21.11	5,035
February 19, 2026	21.15	21.18	21.18	21.18	21	6,587
February 18, 2026	21.14	21.08	21.08	21.15	21.08	1,955
February 17, 2026	21.17	21.1	21.1	21.18	21.01	8,709
February 13, 2026	21.08	21.18	21.18	21.2	21	7,145
February 12, 2026	21.08	21.14	21.14	21.19	21.01	3,884
February 11, 2026	20.93	21.15	21.15	21.15	20.93	5,388
February 10, 2026	20.9	21.1	21.1	21.17	20.9	9,307
February 09, 2026	21.1	21.09	21.09	21.15	20.98	4,657
February 06, 2026	20.98	21.1	21.1	21.1	20.97	2,734
February 05, 2026	21.24	21.07	21.07	21.24	20.95	3,449
February 04, 2026	21.21	21.1	21.1	21.21	21.01	5,466
February 03, 2026	21.08	21.03	21.03	21.14	21	4,725
February 02, 2026	20.86	20.98	20.98	21.15	20.85	10,510
January 30, 2026	21	20.85	20.85	21.03	20.85	4,128
January 29, 2026	21.07	21.08	21.08	21.08	20.91	7,737
January 28, 2026	21	21.09	21.09	21.3	21	8,196
January 27, 2026	21.12	21.35	21.35	21.35	21.12	5,533
January 26, 2026	21.19	21.28	21.28	21.35	21.19	1,708
January 23, 2026	21	21.4	21.4	21.45	20.85	9,803
January 22, 2026	20.98	20.9	20.9	21.05	20.88	8,374
January 21, 2026	21.13	21.15	21.15	21.15	20.93	884
January 20, 2026	21.07	20.91	20.91	21.15	20.82	6,715
January 16, 2026	21.08	20.8	20.8	21.08	20.8	1,923
January 15, 2026	21.12	20.81	20.81	21.23	20.81	5,760
January 14, 2026	21.15	21	21	21.16	20.8	12,583
January 13, 2026	20.7	20.85	20.85	20.86	20.7	6,141
January 12, 2026	20.97	20.7	20.7	20.98	20.65	5,027
January 09, 2026	20.67	20.86	20.86	20.89	20.63	9,530
January 08, 2026	21	20.9	20.9	21.06	20.59	5,485
January 07, 2026	20.75	21	21	21	20.67	2,909
January 06, 2026	20.87	20.89	20.89	21	20.8	2,379
January 05, 2026	20.53	20.7	20.7	21	20.5	6,033
January 02, 2026	20.85	20.69	20.69	20.85	20.66	6,527
December 31, 2025	21.08	20.77	20.77	21.26	20.32	27,170
December 30, 2025	21.43	21.25	21.25	21.5	21.25	10,430
December 29, 2025	21.52	21.25	21.25	21.52	20.96	2,916
December 26, 2025	21	21.53	21.53	21.61	20.98	7,355
December 24, 2025	21	21.1	21.1	21.1	20.95	1,673
December 23, 2025	21.1	20.97	20.97	21.29	20.95	4,931
December 22, 2025	21.12	21.12	21.12	21.4	20.88	5,706
December 19, 2025	20.82	21.12	21.12	21.2	20.7	5,471
December 18, 2025	20.86	20.84	20.84	21.12	20.66	5,369
December 17, 2025	21.07	20.85	20.85	21.5	20.85	9,076
December 16, 2025	20.9	21.07	21.07	21.16	20.9	4,463
December 15, 2025	21.07	21.21	21.21	21.21	20.92	3,285
December 12, 2025	21.04	20.88	20.88	21.1	20.79	3,666
December 11, 2025	20.94	20.98	20.98	21.12	20.78	3,286
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

Cherry Hill Mortgage Investment Corporation (CHMI-PA) NYSE