5 DAY PERFORMANCE
-7.12%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
+12.02%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
+3.16%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.84 | $2.82 (-0.7%) | $2.86 | $2.82 | 140.51 K | $103.23 M |
| 09/17/2026 | $2.83 | $2.86 (1.06%) | $2.91 | $2.83 | 138.70 K | $104.69 M |
| 09/16/2026 | $2.84 | $2.81 (-1.06%) | $2.90 | $2.80 | 284.31 K | $102.86 M |
| 09/15/2026 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.81 | 440.50 K | $104.33 M |
| 09/14/2026 | $2.87 | $2.89 (0.7%) | $2.89 | $2.85 | 309.83 K | $105.79 M |
| 09/11/2026 | $2.92 | $2.87 (-1.71%) | $2.92 | $2.87 | 136.92 K | $105.06 M |
| 09/10/2026 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.89 | 263.00 K | $106.16 M |
| 09/09/2026 | $2.96 | $2.92 (-1.35%) | $2.97 | $2.92 | 105.22 K | $106.89 M |
| 09/08/2026 | $2.95 | $2.97 (0.68%) | $2.98 | $2.94 | 338.08 K | $108.72 M |
| 09/04/2026 | $2.93 | $2.96 (1.02%) | $2.97 | $2.93 | 179.45 K | $108.35 M |
| 09/03/2026 | $2.93 | $2.95 (0.68%) | $2.96 | $2.92 | 181.74 K | $107.99 M |
| 09/02/2026 | $2.94 | $2.93 (-0.34%) | $2.95 | $2.92 | 409.47 K | $107.25 M |
| 09/01/2026 | $2.94 | $2.93 (-0.34%) | $2.95 | $2.92 | 170.46 K | $107.25 M |
| 08/31/2026 | $2.91 | $2.94 (1.03%) | $2.96 | $2.91 | 191.00 K | $107.62 M |
| 08/28/2026 | $2.93 | $2.92 (-0.34%) | $2.95 | $2.91 | 181.00 K | $106.89 M |
| 08/27/2026 | $2.93 | $2.92 (-0.34%) | $2.94 | $2.92 | 203.20 K | $106.89 M |
| 08/26/2026 | $2.93 | $2.93 (0%) | $2.95 | $2.92 | 228.11 K | $107.25 M |
| 08/25/2026 | $2.92 | $2.93 (0.34%) | $2.94 | $2.91 | 227.44 K | $107.25 M |
| 08/24/2026 | $2.93 | $2.93 (0%) | $2.96 | $2.92 | 450.67 K | $107.25 M |
| 08/21/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.90 | 329.02 K | $107.62 M |
| 08/20/2026 | $2.92 | $2.93 (0.34%) | $2.96 | $2.90 | 357.50 K | $107.25 M |
| 08/19/2026 | $2.91 | $2.92 (0.34%) | $2.98 | $2.90 | 606.50 K | $106.89 M |
| 08/18/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.91 | 215.52 K | $106.52 M |
| 08/17/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.90 | 286.81 K | $106.89 M |
| 08/14/2026 | $2.92 | $2.92 (0%) | $2.94 | $2.90 | 332.97 K | $106.89 M |
| 08/13/2026 | $2.86 | $2.91 (1.75%) | $2.94 | $2.86 | 419.23 K | $106.52 M |
| 08/12/2026 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.87 | 621.33 K | $105.79 M |
| 08/11/2026 | $2.71 | $2.91 (7.38%) | $2.93 | $2.71 | 1.15 M | $106.52 M |
| 08/10/2026 | $2.78 | $2.79 (0.36%) | $2.80 | $2.50 | 5.11 M | $102.13 M |
| 08/07/2026 | $2.38 | $2.41 (1.26%) | $2.44 | $2.38 | 205.92 K | $88.22 M |
| 08/06/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.38 | 257.34 K | $87.49 M |
| 08/05/2026 | $2.33 | $2.44 (4.72%) | $2.50 | $2.33 | 1.03 M | $89.29 M |
| 08/04/2026 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.29 | 158.20 K | $84.16 M |
| 08/03/2026 | $2.26 | $2.32 (2.65%) | $2.32 | $2.25 | 238.16 K | $84.90 M |
| 07/31/2026 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.26 | 353.20 K | $82.70 M |
| 07/30/2026 | $2.24 | $2.25 (0.45%) | $2.27 | $2.22 | 188.42 K | $82.33 M |
| 07/29/2026 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.22 | 200.20 K | $81.97 M |
| 07/28/2026 | $2.23 | $2.23 (0%) | $2.25 | $2.23 | 159.64 K | $81.60 M |
| 07/27/2026 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.24 | 134.15 K | $81.97 M |
| 07/24/2026 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.24 | 221.10 K | $82.70 M |
| 07/23/2026 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.26 | 206.33 K | $82.70 M |
| 07/22/2026 | $2.36 | $2.34 (-0.85%) | $2.36 | $2.32 | 120.60 K | $85.63 M |
| 07/21/2026 | $2.34 | $2.36 (0.85%) | $2.37 | $2.33 | 175.80 K | $86.36 M |
| 07/20/2026 | $2.35 | $2.33 (-0.85%) | $2.36 | $2.33 | 107.50 K | $85.26 M |
| 07/17/2026 | $2.36 | $2.35 (-0.42%) | $2.38 | $2.33 | 120.30 K | $85.99 M |
| 07/16/2026 | $2.33 | $2.35 (0.86%) | $2.37 | $2.33 | 94.10 K | $85.99 M |
| 07/15/2026 | $2.30 | $2.31 (0.43%) | $2.36 | $2.30 | 171.70 K | $84.53 M |
| 07/14/2026 | $2.26 | $2.30 (1.77%) | $2.31 | $2.26 | 118.55 K | $84.16 M |
| 07/13/2026 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.27 | 150.92 K | $83.07 M |
| 07/10/2026 | $2.29 | $2.30 (0.44%) | $2.32 | $2.27 | 172.35 K | $84.16 M |
| 07/09/2026 | $2.27 | $2.29 (0.88%) | $2.30 | $2.26 | 110.80 K | $83.80 M |
| 07/08/2026 | $2.29 | $2.27 (-0.87%) | $2.30 | $2.27 | 99.51 K | $83.07 M |
| 07/07/2026 | $2.29 | $2.29 (0%) | $2.31 | $2.27 | 157.94 K | $83.80 M |
| 07/06/2026 | $2.33 | $2.29 (-1.72%) | $2.34 | $2.27 | 281.02 K | $83.80 M |
| 07/02/2026 | $2.32 | $2.33 (0.43%) | $2.35 | $2.30 | 179.14 K | $85.26 M |
| 07/01/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.31 | 185.79 K | $84.53 M |
| 06/30/2026 | $2.34 | $2.32 (-0.85%) | $2.37 | $2.32 | 255.51 K | $84.90 M |
| 06/29/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.37 | 512.10 K | $88.19 M |
| 06/26/2026 | $2.42 | $2.48 (2.48%) | $2.50 | $2.40 | 460.74 K | $90.75 M |
| 06/25/2026 | $2.40 | $2.43 (1.25%) | $2.44 | $2.40 | 223.11 K | $88.92 M |
| 06/24/2026 | $2.40 | $2.40 (0%) | $2.42 | $2.37 | 147.10 K | $87.82 M |
| 06/23/2026 | $2.28 | $2.40 (5.26%) | $2.42 | $2.28 | 340.35 K | $87.82 M |
| 06/22/2026 | $2.34 | $2.29 (-2.14%) | $2.42 | $2.29 | 248.30 K | $83.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
