5 DAY PERFORMANCE
+12.02%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-5.78%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-12.42%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.34 | $2.29 (-2.14%) | $2.42 | $2.29 | 238.34 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 |
| 05/05/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.57 | 122.48 K | $94.41 M |
| 05/04/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.59 | 258.21 K | $95.87 M |
| 05/01/2026 | $2.69 | $2.72 (1.12%) | $2.72 | $2.67 | 274.42 K | $99.53 M |
| 04/30/2026 | $2.67 | $2.67 (0%) | $2.71 | $2.65 | 262.90 K | $97.70 M |
| 04/29/2026 | $2.62 | $2.65 (1.15%) | $2.67 | $2.60 | 168.05 K | $96.97 M |
| 04/28/2026 | $2.59 | $2.63 (1.54%) | $2.64 | $2.59 | 100.84 K | $96.24 M |
| 04/27/2026 | $2.58 | $2.59 (0.39%) | $2.63 | $2.57 | 157.96 K | $94.78 M |
| 04/24/2026 | $2.56 | $2.60 (1.56%) | $2.60 | $2.56 | 57.73 K | $95.14 M |
| 04/23/2026 | $2.58 | $2.58 (0%) | $2.59 | $2.56 | 150.00 K | $94.41 M |
| 04/22/2026 | $2.61 | $2.59 (-0.77%) | $2.62 | $2.58 | 79.64 K | $94.78 M |
| 04/21/2026 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.59 | 144.43 K | $95.14 M |
| 04/20/2026 | $2.62 | $2.64 (0.76%) | $2.66 | $2.62 | 114.00 K | $96.61 M |
| 04/17/2026 | $2.64 | $2.67 (1.14%) | $2.68 | $2.62 | 128.51 K | $97.70 M |
| 04/16/2026 | $2.66 | $2.64 (-0.75%) | $2.68 | $2.62 | 129.30 K | $96.61 M |
| 04/15/2026 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.65 | 111.56 K | $97.34 M |
| 04/14/2026 | $2.69 | $2.67 (-0.74%) | $2.70 | $2.67 | 153.50 K | $97.70 M |
| 04/13/2026 | $2.65 | $2.68 (1.13%) | $2.69 | $2.64 | 134.40 K | $98.07 M |
| 04/10/2026 | $2.67 | $2.68 (0.37%) | $2.68 | $2.65 | 118.90 K | $98.07 M |
| 04/09/2026 | $2.64 | $2.67 (1.14%) | $2.70 | $2.62 | 203.70 K | $97.70 M |
| 04/08/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.60 | 158.40 K | $95.87 M |
| 04/07/2026 | $2.54 | $2.57 (1.18%) | $2.59 | $2.54 | 91.11 K | $94.04 M |
| 04/06/2026 | $2.53 | $2.58 (1.98%) | $2.58 | $2.51 | 134.42 K | $94.41 M |
| 04/02/2026 | $2.42 | $2.53 (4.55%) | $2.53 | $2.40 | 215.17 K | $92.58 M |
| 04/01/2026 | $2.50 | $2.42 (-3.2%) | $2.58 | $2.42 | 252.54 K | $88.56 M |
| 03/31/2026 | $2.49 | $2.50 (0.4%) | $2.56 | $2.47 | 380.61 K | $91.48 M |
| 03/30/2026 | $2.55 | $2.56 (0.39%) | $2.63 | $2.53 | 216.60 K | $93.68 M |
| 03/27/2026 | $2.71 | $2.54 (-6.27%) | $2.74 | $2.46 | 808.38 K | $92.95 M |
| 03/26/2026 | $2.74 | $2.74 (0%) | $2.78 | $2.71 | 185.81 K | $100.26 M |
| 03/25/2026 | $2.79 | $2.74 (-1.79%) | $2.80 | $2.73 | 231.43 K | $100.26 M |
| 03/24/2026 | $2.75 | $2.78 (1.09%) | $2.80 | $2.72 | 292.60 K | $101.73 M |
| 03/23/2026 | $2.73 | $2.75 (0.73%) | $2.75 | $2.66 | 236.90 K | $100.63 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.
