5 DAY PERFORMANCE
+15.49%
1 MONTH PERFORMANCE
+13.97%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
+1.56%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-9.69%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.38 | 251.32 K | $87.46 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 |
| 06/18/2026 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.33 | 201.47 K | $85.26 M |
| 06/17/2026 | $2.41 | $2.36 (-2.07%) | $2.43 | $2.35 | 163.00 K | $86.36 M |
| 06/16/2026 | $2.39 | $2.38 (-0.42%) | $2.42 | $2.38 | 149.60 K | $87.09 M |
| 06/15/2026 | $2.39 | $2.38 (-0.42%) | $2.42 | $2.38 | 270.70 K | $87.09 M |
| 06/12/2026 | $2.38 | $2.38 (0%) | $2.39 | $2.35 | 88.31 K | $87.09 M |
| 06/11/2026 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.34 | 86.12 K | $86.73 M |
| 06/10/2026 | $2.40 | $2.36 (-1.67%) | $2.43 | $2.36 | 101.01 K | $86.36 M |
| 06/09/2026 | $2.35 | $2.37 (0.85%) | $2.40 | $2.33 | 162.45 K | $86.73 M |
| 06/08/2026 | $2.39 | $2.33 (-2.51%) | $2.41 | $2.33 | 209.92 K | $85.26 M |
| 06/05/2026 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.35 | 169.20 K | $85.99 M |
| 06/04/2026 | $2.36 | $2.40 (1.69%) | $2.42 | $2.36 | 432.70 K | $87.82 M |
| 06/03/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.35 | 392.41 K | $86.36 M |
| 06/02/2026 | $2.42 | $2.41 (-0.41%) | $2.43 | $2.37 | 199.46 K | $88.19 M |
| 06/01/2026 | $2.40 | $2.42 (0.83%) | $2.45 | $2.38 | 190.00 K | $88.56 M |
| 05/29/2026 | $2.42 | $2.37 (-2.07%) | $2.44 | $2.36 | 396.00 K | $86.73 M |
| 05/28/2026 | $2.43 | $2.42 (-0.41%) | $2.47 | $2.41 | 211.41 K | $88.56 M |
| 05/27/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.42 | 230.72 K | $89.29 M |
| 05/26/2026 | $2.45 | $2.49 (1.63%) | $2.50 | $2.42 | 201.40 K | $91.12 M |
| 05/22/2026 | $2.44 | $2.44 (0%) | $2.45 | $2.42 | 182.80 K | $89.29 M |
| 05/21/2026 | $2.41 | $2.45 (1.66%) | $2.46 | $2.38 | 315.01 K | $89.65 M |
| 05/20/2026 | $2.49 | $2.41 (-3.21%) | $2.50 | $2.40 | 341.50 K | $88.19 M |
| 05/19/2026 | $2.42 | $2.47 (2.07%) | $2.47 | $2.40 | 141.08 K | $90.38 M |
| 05/18/2026 | $2.39 | $2.41 (0.84%) | $2.45 | $2.38 | 238.13 K | $88.19 M |
| 05/15/2026 | $2.50 | $2.40 (-4%) | $2.51 | $2.40 | 329.10 K | $87.82 M |
| 05/14/2026 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.49 | 122.10 K | $91.48 M |
| 05/13/2026 | $2.52 | $2.52 (0%) | $2.57 | $2.52 | 121.55 K | $92.21 M |
| 05/12/2026 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.55 | 145.15 K | $93.31 M |
| 05/11/2026 | $2.58 | $2.59 (0.39%) | $2.60 | $2.56 | 218.51 K | $94.78 M |
| 05/08/2026 | $2.58 | $2.59 (0.39%) | $2.61 | $2.56 | 86.80 K | $94.78 M |
| 05/07/2026 | $2.59 | $2.59 (0%) | $2.59 | $2.57 | 98.90 K | $94.78 M |
| 05/06/2026 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.57 | 110.21 K | $94.41 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.
