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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	2.88	2.9	2.9	2.91	2.87	241,202
August 25, 2025	2.9	2.9	2.9	2.93	2.87	270,500
August 22, 2025	2.92	2.92	2.92	2.97	2.87	228,800
August 21, 2025	2.96	2.89	2.89	2.98	2.89	226,528
August 20, 2025	2.92	2.94	2.94	2.94	2.88	225,606
August 19, 2025	2.89	2.9	2.9	2.95	2.88	201,924
August 18, 2025	2.98	2.87	2.87	3	2.87	352,200
August 15, 2025	2.96	3	3	3	2.93	188,819
August 14, 2025	2.93	2.94	2.94	2.97	2.84	267,800
August 13, 2025	2.89	2.95	2.95	2.96	2.84	217,125
August 12, 2025	2.87	2.88	2.88	2.9	2.86	116,809
August 11, 2025	2.85	2.84	2.84	2.88	2.83	150,040
August 08, 2025	2.7	2.85	2.85	2.93	2.68	295,290
August 07, 2025	2.9	2.79	2.79	2.91	2.78	203,838
August 06, 2025	2.84	2.89	2.89	2.9	2.83	283,700
August 05, 2025	2.79	2.85	2.85	2.85	2.77	295,519
August 04, 2025	2.72	2.76	2.76	2.79	2.71	213,734
August 01, 2025	2.74	2.71	2.71	2.78	2.68	220,900
July 31, 2025	2.72	2.78	2.78	2.8	2.67	445,528
July 30, 2025	2.67	2.69	2.69	2.74	2.66	259,300
July 29, 2025	2.69	2.66	2.66	2.69	2.64	315,400
July 28, 2025	2.75	2.69	2.69	2.75	2.67	249,938
July 25, 2025	2.68	2.7	2.7	2.7	2.66	107,633
July 24, 2025	2.65	2.68	2.68	2.74	2.65	209,837
July 23, 2025	2.65	2.68	2.68	2.71	2.65	206,391
July 22, 2025	2.62	2.64	2.64	2.68	2.6	264,000
July 21, 2025	2.66	2.62	2.62	2.69	2.61	241,702
July 18, 2025	2.67	2.63	2.63	2.7	2.61	269,500
July 17, 2025	2.71	2.66	2.66	2.71	2.5	698,900
July 16, 2025	2.69	2.7	2.7	2.71	2.67	178,128
July 15, 2025	2.74	2.69	2.69	2.74	2.68	180,299
July 14, 2025	2.78	2.73	2.73	2.78	2.73	132,061
July 11, 2025	2.82	2.79	2.79	2.82	2.76	125,255

Cherry Hill Mortgage Investment Corporation (CHMI) NYSE