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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2.28	2.26	2.26	2.29	2.25	348,820
November 18, 2025	2.3	2.29	2.29	2.3	2.26	267,506
November 17, 2025	2.37	2.29	2.29	2.37	2.27	255,344
November 14, 2025	2.33	2.34	2.34	2.34	2.29	262,200
November 13, 2025	2.37	2.34	2.34	2.47	2.29	351,900
November 12, 2025	2.29	2.37	2.37	2.4	2.29	371,600
November 11, 2025	2.29	2.35	2.35	2.36	2.28	280,000
November 10, 2025	2.36	2.28	2.28	2.37	2.27	344,300
November 07, 2025	2.3	2.37	2.37	2.37	2.28	444,835
November 06, 2025	2.4	2.31	2.31	2.42	2.31	279,666
November 05, 2025	2.32	2.35	2.35	2.37	2.32	148,400
November 04, 2025	2.33	2.34	2.34	2.35	2.32	174,700
November 03, 2025	2.35	2.34	2.34	2.36	2.33	198,200
October 31, 2025	2.36	2.37	2.37	2.39	2.28	387,138
October 30, 2025	2.33	2.32	2.32	2.39	2.3	312,031
October 29, 2025	2.38	2.33	2.33	2.4	2.31	348,686
October 28, 2025	2.39	2.38	2.38	2.41	2.36	268,900
October 27, 2025	2.43	2.41	2.41	2.43	2.36	498,964
October 24, 2025	2.43	2.43	2.43	2.45	2.4	319,166
October 23, 2025	2.42	2.43	2.43	2.43	2.38	232,341
October 22, 2025	2.37	2.41	2.41	2.43	2.36	93,500
October 21, 2025	2.36	2.38	2.38	2.43	2.36	275,175
October 20, 2025	2.4	2.4	2.4	2.41	2.35	177,319
October 17, 2025	2.41	2.41	2.41	2.42	2.36	196,325
October 16, 2025	2.43	2.41	2.41	2.46	2.36	252,100
October 15, 2025	2.41	2.43	2.43	2.47	2.34	385,711
October 14, 2025	2.27	2.35	2.35	2.38	2.26	610,448
October 13, 2025	2.31	2.29	2.29	2.33	2.25	443,274
October 10, 2025	2.45	2.31	2.31	2.45	2.3	494,192
October 09, 2025	2.41	2.43	2.43	2.48	2.41	346,000
October 08, 2025	2.42	2.45	2.45	2.45	2.41	431,022
October 07, 2025	2.44	2.41	2.41	2.45	2.41	379,743
October 06, 2025	2.45	2.44	2.44	2.49	2.43	188,039
October 03, 2025	2.44	2.47	2.47	2.47	2.42	331,282
October 02, 2025	2.44	2.45	2.45	2.45	2.42	269,046
October 01, 2025	2.43	2.44	2.44	2.44	2.38	396,690
September 30, 2025	2.41	2.39	2.39	2.43	2.38	363,322
September 29, 2025	2.53	2.52	2.52	2.55	2.47	658,803
September 26, 2025	2.52	2.52	2.52	2.55	2.49	233,740
September 25, 2025	2.5	2.49	2.49	2.51	2.46	240,162
September 24, 2025	2.51	2.48	2.48	2.52	2.48	362,600
September 23, 2025	2.54	2.5	2.5	2.56	2.5	330,309
September 22, 2025	2.56	2.5	2.5	2.58	2.5	383,512
September 19, 2025	2.61	2.53	2.53	2.64	2.53	568,200
September 18, 2025	2.64	2.61	2.61	2.65	2.61	246,400
September 17, 2025	2.62	2.61	2.61	2.66	2.61	427,100
September 16, 2025	2.82	2.62	2.62	2.87	2.56	1.25M
September 15, 2025	2.97	3.02	3.02	3.04	2.97	320,900
September 12, 2025	2.97	2.97	2.97	3.02	2.92	112,982
September 11, 2025	2.98	2.98	2.98	3.01	2.98	161,825
September 10, 2025	2.94	2.98	2.98	3	2.92	201,147
September 09, 2025	2.94	2.92	2.92	2.97	2.9	161,752
September 08, 2025	2.91	2.94	2.94	2.95	2.88	380,925
September 05, 2025	2.91	2.9	2.9	2.92	2.85	298,829
September 04, 2025	2.9	2.9	2.9	2.91	2.87	206,800
September 03, 2025	2.89	2.89	2.89	2.89	2.85	304,101
September 02, 2025	2.85	2.86	2.86	2.87	2.82	315,522
August 29, 2025	2.88	2.87	2.87	2.89	2.85	264,033
August 28, 2025	2.91	2.87	2.87	2.91	2.86	198,734
August 27, 2025	2.9	2.88	2.88	2.92	2.87	184,363

Cherry Hill Mortgage Investment Corporation (CHMI) NYSE