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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.74	23.63	23.63	23.8	23.63	3,602
December 03, 2025	23.77	23.61	23.61	23.79	23.58	2,415
December 02, 2025	23.65	23.75	23.75	23.75	23.5	662
December 01, 2025	23.6	23.67	23.67	23.76	23.6	1,774
November 28, 2025	23.6	23.59	23.59	23.6	23.52	2,594
November 26, 2025	23.32	23.66	23.66	23.66	23.32	5,730
November 25, 2025	23.26	23.58	23.58	23.58	23.25	5,611
November 24, 2025	23.32	23.58	23.58	23.59	23.32	2,005
November 21, 2025	23.59	23.59	23.59	23.59	23.59	724
November 20, 2025	23.55	23.45	23.45	23.98	23	9,302
November 19, 2025	23.77	23.75	23.75	23.77	23.75	408
November 18, 2025	23.76	23.54	23.54	23.76	23.51	5,711
November 17, 2025	23.97	23.76	23.76	23.97	23.76	1,656
November 14, 2025	23.75	23.75	23.75	23.75	23.7	1,525
November 13, 2025	23.76	23.76	23.76	23.76	23.69	1,587
November 12, 2025	23.82	23.75	23.75	23.82	23.75	1,472
November 11, 2025	23.87	23.87	23.87	23.87	23.87	288
November 10, 2025	23.73	23.65	23.65	23.74	23.64	4,086
November 07, 2025	23.8	23.75	23.75	23.84	23.74	1,638
November 06, 2025	23.8	23.61	23.61	23.8	23.6	1,150
November 05, 2025	23.63	23.66	23.66	23.77	23.63	1,477
November 04, 2025	23.73	23.65	23.65	23.8	23.65	1,570
November 03, 2025	23.62	23.72	23.72	23.77	23.62	2,976
October 31, 2025	23.9	23.7	23.7	23.9	23.7	7,185
October 30, 2025	24	24	24	24	24	391
October 29, 2025	23.9	23.95	23.95	23.95	23.9	675
October 28, 2025	23.99	24.02	24.02	24.03	23.99	925
October 27, 2025	23.97	23.83	23.83	23.97	23.72	2,663
October 24, 2025	23.9	23.88	23.88	23.9	23.88	829
October 23, 2025	23.9	23.93	23.93	23.98	23.9	980
October 22, 2025	23.88	23.93	23.93	23.94	23.87	2,013
October 21, 2025	23.99	23.92	23.92	23.99	23.67	5,481
October 20, 2025	23.96	23.61	23.61	24	23.6	2,486
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

Cherry Hill Mortgage Investment Corporation (CHMI-PB) NYSE