5 DAY PERFORMANCE
-19.27%
1 MONTH PERFORMANCE
-15.99%
3 MONTH PERFORMANCE
+10.73%
6 MONTH PERFORMANCE
-17.43%
YEAR-TO-DATE PERFORMANCE
+9.47%
1 YEAR PERFORMANCE
-15.99%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.47 | $3.47 (0%) | $3.48 | $3.37 | 265,383 | $107.18 M |
| 03/11/2025 | $3.48 | $3.43 (-1.44%) | $3.53 | $3.34 | 523,900 | $108.28 M |
| 03/10/2025 | $3.52 | $3.48 (-1.14%) | $3.59 | $3.48 | 241,890 | $109.86 M |
| 03/07/2025 | $3.43 | $3.58 (4.37%) | $3.60 | $3.38 | 401,700 | $108.97 M |
| 03/06/2025 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.35 | 133,000 | $101.97 M |
| 03/05/2025 | $3.42 | $3.43 (0.29%) | $3.48 | $3.40 | 240,775 | $104.40 M |
| 03/04/2025 | $3.36 | $3.38 (0.6%) | $3.43 | $3.33 | 177,422 | $102.88 M |
| 03/03/2025 | $3.54 | $3.40 (-3.95%) | $3.56 | $3.40 | 231,700 | $103.49 M |
| 02/28/2025 | $3.54 | $3.53 (-0.28%) | $3.55 | $3.39 | 403,971 | $106.66 M |
| 02/27/2025 | $3.59 | $3.53 (-1.67%) | $3.60 | $3.53 | 156,865 | $106.66 M |
| 02/26/2025 | $3.62 | $3.58 (-1.1%) | $3.63 | $3.55 | 185,302 | $108.17 M |
| 02/25/2025 | $3.64 | $3.62 (-0.55%) | $3.68 | $3.62 | 414,073 | $109.38 M |
| 02/24/2025 | $3.65 | $3.64 (-0.27%) | $3.68 | $3.61 | 229,956 | $109.99 M |
| 02/21/2025 | $3.65 | $3.68 (0.82%) | $3.68 | $3.61 | 151,100 | $111.20 M |
| 02/20/2025 | $3.64 | $3.63 (-0.27%) | $3.66 | $3.61 | 242,400 | $109.69 M |
| 02/19/2025 | $3.55 | $3.63 (2.25%) | $3.64 | $3.53 | 301,391 | $109.69 M |
| 02/18/2025 | $3.54 | $3.56 (0.56%) | $3.59 | $3.54 | 266,458 | $107.57 M |
| 02/14/2025 | $3.53 | $3.56 (0.85%) | $3.58 | $3.51 | 173,579 | $107.57 M |
| 02/13/2025 | $3.44 | $3.49 (1.45%) | $3.50 | $3.42 | 294,483 | $105.46 M |
| 02/12/2025 | $3.38 | $3.44 (1.78%) | $3.44 | $3.36 | 307,205 | $103.94 M |
| 02/11/2025 | $3.40 | $3.41 (0.29%) | $3.43 | $3.37 | 231,504 | $103.04 M |
| 02/10/2025 | $3.41 | $3.43 (0.59%) | $3.43 | $3.31 | 237,453 | $103.64 M |
| 02/07/2025 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.38 | 272,800 | $102.43 M |
| 02/06/2025 | $3.45 | $3.49 (1.16%) | $3.52 | $3.44 | 289,320 | $105.46 M |
| 02/05/2025 | $3.32 | $3.44 (3.61%) | $3.44 | $3.31 | 355,018 | $103.94 M |
| 02/04/2025 | $3.30 | $3.32 (0.61%) | $3.35 | $3.24 | 356,104 | $100.32 M |
| 02/03/2025 | $3.29 | $3.28 (-0.3%) | $3.29 | $3.20 | 259,611 | $99.11 M |
| 01/31/2025 | $3.25 | $3.29 (1.23%) | $3.33 | $3.20 | 413,024 | $99.41 M |
| 01/30/2025 | $3.11 | $3.24 (4.18%) | $3.25 | $3.11 | 294,247 | $97.90 M |
| 01/29/2025 | $3.18 | $3.11 (-2.2%) | $3.18 | $3.07 | 210,938 | $93.97 M |
| 01/28/2025 | $3.14 | $3.17 (0.96%) | $3.20 | $3.13 | 156,814 | $95.79 M |
| 01/27/2025 | $3.08 | $3.13 (1.62%) | $3.14 | $3.08 | 207,348 | $94.58 M |
| 01/24/2025 | $3.10 | $3.10 (0%) | $3.10 | $3.03 | 295,000 | $93.67 M |
| 01/23/2025 | $3.04 | $3.05 (0.33%) | $3.07 | $3.01 | 253,138 | $92.16 M |
| 01/22/2025 | $2.99 | $3.01 (0.67%) | $3.04 | $2.95 | 279,000 | $90.95 M |
| 01/21/2025 | $3.02 | $3.00 (-0.66%) | $3.03 | $2.95 | 264,103 | $90.65 M |
| 01/17/2025 | $2.94 | $3.00 (2.04%) | $3.00 | $2.93 | 293,800 | $90.65 M |
| 01/16/2025 | $2.81 | $2.91 (3.56%) | $2.92 | $2.81 | 176,500 | $87.93 M |
| 01/15/2025 | $2.79 | $2.81 (0.72%) | $2.86 | $2.79 | 182,624 | $84.91 M |
| 01/14/2025 | $2.77 | $2.76 (-0.36%) | $2.79 | $2.73 | 125,900 | $83.40 M |
| 01/13/2025 | $2.76 | $2.75 (-0.36%) | $2.83 | $2.67 | 250,041 | $83.09 M |
| 01/10/2025 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.73 | 252,212 | $83.09 M |
| 01/08/2025 | $2.85 | $2.79 (-2.11%) | $2.87 | $2.75 | 353,800 | $84.30 M |
| 01/07/2025 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.81 | 436,300 | $86.12 M |
| 01/06/2025 | $2.70 | $2.89 (7.04%) | $2.93 | $2.70 | 1.39 M | $87.33 M |
| 01/03/2025 | $2.62 | $2.62 (0%) | $2.65 | $2.59 | 295,261 | $79.17 M |
| 01/02/2025 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.59 | 363,137 | $79.17 M |
| 12/31/2024 | $2.61 | $2.64 (1.15%) | $2.67 | $2.57 | 1.29 M | $79.77 M |
| 12/30/2024 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.76 | 766,522 | $83.40 M |
| 12/27/2024 | $2.69 | $2.81 (4.46%) | $2.88 | $2.67 | 1.11 M | $84.91 M |
| 12/26/2024 | $2.64 | $2.70 (2.27%) | $2.70 | $2.61 | 341,964 | $81.58 M |
| 12/24/2024 | $2.57 | $2.62 (1.95%) | $2.63 | $2.56 | 194,208 | $79.17 M |
| 12/23/2024 | $2.58 | $2.58 (0%) | $2.63 | $2.56 | 386,670 | $77.96 M |
| 12/20/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.53 | 473,081 | $77.96 M |
| 12/19/2024 | $2.56 | $2.54 (-0.78%) | $2.61 | $2.51 | 405,202 | $76.75 M |
| 12/18/2024 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.52 | 372,829 | $76.15 M |
| 12/17/2024 | $2.65 | $2.59 (-2.26%) | $2.68 | $2.59 | 449,724 | $78.26 M |
| 12/16/2024 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.65 | 207,345 | $80.07 M |
| 12/13/2024 | $2.63 | $2.66 (1.14%) | $2.66 | $2.61 | 268,200 | $80.38 M |
| 12/12/2024 | $2.65 | $2.61 (-1.51%) | $2.66 | $2.60 | 247,441 | $78.86 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.
