5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
+12.99%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-11.22%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.60 | $2.59 (-0.58%) | $2.62 | $2.57 | 85.13 K | $94.23 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 |
| 03/20/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.63 | 1.01 M | $99.53 M |
| 03/19/2026 | $2.70 | $2.70 (0%) | $2.73 | $2.70 | 165.30 K | $98.80 M |
| 03/18/2026 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.70 | 179.26 K | $99.17 M |
| 03/17/2026 | $2.71 | $2.71 (0%) | $2.73 | $2.70 | 99.93 K | $99.17 M |
| 03/16/2026 | $2.68 | $2.68 (0%) | $2.70 | $2.65 | 160.40 K | $98.07 M |
| 03/13/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.64 | 179.25 K | $97.34 M |
| 03/12/2026 | $2.63 | $2.65 (0.76%) | $2.70 | $2.63 | 149.14 K | $96.97 M |
| 03/11/2026 | $2.70 | $2.68 (-0.74%) | $2.70 | $2.65 | 154.71 K | $98.07 M |
| 03/10/2026 | $2.65 | $2.68 (1.13%) | $2.71 | $2.65 | 124.80 K | $98.07 M |
| 03/09/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.56 | 147.98 K | $95.87 M |
| 03/06/2026 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.58 | 259.10 K | $96.97 M |
| 03/05/2026 | $2.71 | $2.71 (0%) | $2.74 | $2.69 | 137.00 K | $99.17 M |
| 03/04/2026 | $2.65 | $2.71 (2.26%) | $2.75 | $2.62 | 174.00 K | $99.17 M |
| 03/03/2026 | $2.70 | $2.64 (-2.22%) | $2.72 | $2.63 | 249.35 K | $96.61 M |
| 03/02/2026 | $2.61 | $2.74 (4.98%) | $2.74 | $2.61 | 205.82 K | $100.26 M |
| 02/27/2026 | $2.61 | $2.63 (0.77%) | $2.63 | $2.56 | 126.00 K | $96.24 M |
| 02/26/2026 | $2.65 | $2.63 (-0.75%) | $2.65 | $2.57 | 172.64 K | $96.24 M |
| 02/25/2026 | $2.58 | $2.59 (0.39%) | $2.60 | $2.56 | 159.86 K | $94.78 M |
| 02/24/2026 | $2.58 | $2.60 (0.78%) | $2.61 | $2.57 | 127.60 K | $95.14 M |
| 02/23/2026 | $2.59 | $2.57 (-0.77%) | $2.66 | $2.55 | 153.40 K | $94.04 M |
| 02/20/2026 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.60 | 88.25 K | $94.31 M |
| 02/19/2026 | $2.62 | $2.64 (0.76%) | $2.65 | $2.59 | 81.02 K | $95.40 M |
| 02/18/2026 | $2.59 | $2.61 (0.77%) | $2.66 | $2.56 | 165.53 K | $94.31 M |
| 02/17/2026 | $2.61 | $2.58 (-1.15%) | $2.63 | $2.55 | 185.16 K | $93.23 M |
| 02/13/2026 | $2.56 | $2.59 (1.17%) | $2.64 | $2.55 | 70.13 K | $93.59 M |
| 02/12/2026 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.54 | 121.68 K | $92.51 M |
| 02/11/2026 | $2.61 | $2.55 (-2.3%) | $2.62 | $2.55 | 111.00 K | $92.14 M |
| 02/10/2026 | $2.58 | $2.62 (1.55%) | $2.63 | $2.57 | 166.42 K | $94.67 M |
| 02/09/2026 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.55 | 98.10 K | $92.51 M |
| 02/06/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.55 | 127.74 K | $92.87 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.
