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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.3	24.2	24.2	24.3	24.07	5,797
September 04, 2025	24.26	24.19	24.19	24.29	24.18	2,044
September 03, 2025	24.18	24.18	24.18	24.18	24.18	398
September 02, 2025	24.12	24.2	24.2	24.2	24.11	1,264
August 29, 2025	24.25	24.29	24.29	24.29	24.15	692
August 28, 2025	24.25	24.2	24.2	24.25	24.19	1,590
August 27, 2025	24.24	24.2	24.2	24.24	24.2	624
August 26, 2025	24.2	24.2	24.2	24.23	24.15	947
August 25, 2025	24.19	24.2	24.2	24.2	24.12	2,679
August 22, 2025	24.2	24.11	24.11	24.2	24.11	972
August 21, 2025	24.23	24.23	24.23	24.23	24.23	6
August 20, 2025	24.25	24.23	24.23	24.25	24.12	1,752
August 19, 2025	24	24.07	24.07	24.07	24	1,591
August 18, 2025	24.13	24.13	24.13	24.13	24.13	316
August 15, 2025	24.13	24.13	24.13	24.13	24.13	301
August 14, 2025	24.18	24.18	24.18	24.18	24.18	824
August 13, 2025	24.06	24.11	24.11	24.11	24.06	1,372
August 12, 2025	24.16	24.15	24.15	24.16	24.15	2,537
August 11, 2025	24.02	24.02	24.02	24.02	24.02	110
August 08, 2025	24.24	24.02	24.02	24.24	24.02	793
August 07, 2025	24.24	24.24	24.24	24.24	24.24	426
August 06, 2025	24.21	24.29	24.29	24.29	24.21	607
August 05, 2025	24.15	24.15	24.15	24.15	24.15	356
August 04, 2025	24.14	24.03	24.03	24.14	24	2,164
August 01, 2025	24.24	23.96	23.96	24.3	23.96	1,927
July 31, 2025	24.3	24.3	24.3	24.3	24.3	424
July 30, 2025	24.27	24.27	24.27	24.27	24.27	525
July 29, 2025	24	24	24	24.01	23.83	1,130
July 28, 2025	24.23	24	24	24.23	24	2,011
July 25, 2025	24.09	24.15	24.15	24.27	24.06	3,864
July 24, 2025	24.13	24.06	24.06	24.29	24	2,724
July 23, 2025	24	24	24	24	24	1,040
July 22, 2025	24.17	23.99	23.99	24.17	23.99	2,575
July 21, 2025	24.05	24.15	24.15	24.17	24.01	1,993
July 18, 2025	24.1	24.07	24.07	24.1	24.07	2,673
July 17, 2025	24.01	24.1	24.1	24.1	24.01	489
July 16, 2025	24.21	24.05	24.05	24.24	24.02	2,425
July 15, 2025	24.3	24.18	24.18	24.35	24.14	2,191
July 14, 2025	24.16	24.16	24.16	24.3	24.14	1,782
July 11, 2025	24.15	24.14	24.14	24.24	23.8	786
July 10, 2025	23.94	24.15	24.15	24.37	23.8	7,833
July 09, 2025	23.75	23.77	23.77	24.03	23.75	1,943
July 08, 2025	23.65	23.67	23.67	23.87	23.65	2,556
July 07, 2025	23.75	23.64	23.64	23.75	23.61	2,395
July 03, 2025	23.75	23.75	23.75	23.75	23.75	1,064
July 02, 2025	23.7	23.61	23.61	23.73	23.61	1,506
July 01, 2025	23.73	23.7	23.7	23.73	23.56	1,821
June 30, 2025	23.69	23.71	23.71	23.88	23.31	4,118
June 27, 2025	24.31	24.28	23.64	24.31	24.25	820
June 26, 2025	24.4	23.97	23.34	24.4	23.97	6,848
June 25, 2025	24.4	24.4	23.76	24.4	24.4	0
June 24, 2025	24.15	24.4	23.76	24.4	24.14	3,096
June 23, 2025	24.12	24.12	23.48	24.12	24.12	284
June 20, 2025	24.4	24.04	23.41	24.4	24	9,394
June 18, 2025	24.01	24.2	23.56	24.37	24.01	1,977
June 17, 2025	24.15	24.38	23.73	24.38	24.15	649
June 16, 2025	24.15	24.15	23.51	24.15	24.15	212
June 13, 2025	24.15	24.15	23.51	24.15	24.15	1,090
June 12, 2025	24.29	24	23.37	24.29	24	3,848
June 11, 2025	24.28	24.16	23.52	24.28	24	1,170

Cherry Hill Mortgage Investment Corporation (CHMI-PB) NYSE