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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.99	23.82	23.82	23.99	23.82	823
October 16, 2025	23.77	23.86	23.86	23.99	23.71	3,514
October 15, 2025	23.67	23.78	23.78	23.98	23.67	6,003
October 14, 2025	23.68	23.5	23.5	23.68	23.5	1,325
October 13, 2025	23.63	23.62	23.62	23.63	23.54	750
October 10, 2025	23.6	23.47	23.47	23.66	23.45	3,559
October 09, 2025	23.72	23.63	23.63	23.75	23.43	10,372
October 08, 2025	23.92	23.92	23.92	23.92	23.58	2,666
October 07, 2025	23.86	23.65	23.65	24	23.65	4,436
October 06, 2025	23.98	23.89	23.89	24.03	23.89	3,172
October 03, 2025	24	23.98	23.98	24.05	23.98	694
October 02, 2025	24.11	23.85	23.85	24.11	23.85	606
October 01, 2025	24.01	24.05	24.05	24.05	23.85	2,460
September 30, 2025	23.85	23.8	23.8	24.05	23.76	3,389
September 29, 2025	24.16	24.49	23.84	24.49	24.16	3,281
September 26, 2025	24.38	24.21	24.21	24.38	24.16	3,789
September 25, 2025	24.3	24.38	24.38	24.38	24.3	576
September 24, 2025	24.33	24.3	24.3	24.35	24.23	2,258
September 23, 2025	24.2	24.2	24.2	24.22	24.2	633
September 22, 2025	24.28	24.32	24.32	24.35	24.13	5,755
September 19, 2025	24.15	24.21	24.21	24.23	24.11	2,267
September 18, 2025	24.15	24.14	24.14	24.15	24.14	1,419
September 17, 2025	24.23	24.29	24.29	24.29	24.17	3,664
September 16, 2025	24.33	24.14	24.14	24.34	24.1	8,933
September 15, 2025	24.37	24.29	24.29	24.37	24.21	1,732
September 12, 2025	24.44	24.35	24.35	24.48	24.35	846
September 11, 2025	24.43	24.43	24.43	24.43	24.43	176
September 10, 2025	24.16	24.43	24.43	24.44	24.07	8,831
September 09, 2025	24.35	24.3	24.3	24.35	24.15	4,130
September 08, 2025	24.29	24.37	24.37	24.55	24.1	10,815
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

Cherry Hill Mortgage Investment Corporation (CHMI-PB) NYSE