Cherry Hill Mortgage Investment Corporation (CHMI) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.47

north_east

$0.02 (0.61%)

Day's range

$2.43

$2.47

5 DAY PERFORMANCE

-0.60%

1 MONTH PERFORMANCE

+4.01%

3 MONTH PERFORMANCE

-15.00%

6 MONTH PERFORMANCE

-17.28%

YEAR-TO-DATE PERFORMANCE

-6.63%

1 YEAR PERFORMANCE

-8.36%

Cherry Hill Mortgage Investment Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.45	$2.48 (1.22%)	$2.50	$2.45	143.50 K	$89.61 M
12/04/2025	$2.47	$2.46 (-0.4%)	$2.50	$2.45	252.55 K	$88.89 M
12/03/2025	$2.46	$2.46 (0%)	$2.52	$2.46	275.10 K	$88.89 M
12/02/2025	$2.46	$2.48 (0.81%)	$2.48	$2.44	109.17 K	$89.61 M
12/01/2025	$2.50	$2.46 (-1.6%)	$2.50	$2.42	191.82 K	$88.89 M
11/28/2025	$2.40	$2.49 (3.75%)	$2.50	$2.39	259.90 K	$89.98 M
11/26/2025	$2.30	$2.36 (2.61%)	$2.40	$2.30	271.72 K	$85.28 M
11/25/2025	$2.24	$2.30 (2.68%)	$2.32	$2.20	151.91 K	$83.11 M
11/24/2025	$2.30	$2.25 (-2.17%)	$2.31	$2.22	289.20 K	$81.30 M
11/21/2025	$2.20	$2.27 (3.18%)	$2.42	$2.20	625.80 K	$82.03 M
11/20/2025	$2.27	$2.18 (-3.96%)	$2.28	$2.17	329.41 K	$78.77 M
11/19/2025	$2.27	$2.26 (-0.44%)	$2.29	$2.25	349.03 K	$81.66 M
11/18/2025	$2.30	$2.29 (-0.43%)	$2.30	$2.26	267.51 K	$82.75 M
11/17/2025	$2.37	$2.29 (-3.38%)	$2.37	$2.27	255.34 K	$82.75 M
11/14/2025	$2.33	$2.34 (0.43%)	$2.34	$2.29	262.23 K	$84.56 M
11/13/2025	$2.37	$2.34 (-1.27%)	$2.47	$2.29	351.97 K	$84.56 M
11/12/2025	$2.29	$2.37 (3.49%)	$2.40	$2.29	371.64 K	$85.64 M
11/11/2025	$2.29	$2.35 (2.62%)	$2.36	$2.28	280.20 K	$84.92 M
11/10/2025	$2.36	$2.28 (-3.39%)	$2.37	$2.27	344.30 K	$82.39 M
11/07/2025	$2.30	$2.37 (3.04%)	$2.37	$2.28	444.84 K	$85.64 M
11/06/2025	$2.40	$2.31 (-3.75%)	$2.42	$2.31	279.67 K	$83.47 M
11/05/2025	$2.32	$2.35 (1.29%)	$2.37	$2.32	148.46 K	$84.92 M
11/04/2025	$2.33	$2.34 (0.43%)	$2.35	$2.32	174.70 K	$84.56 M
11/03/2025	$2.35	$2.34 (-0.43%)	$2.36	$2.33	198.20 K	$84.56 M
10/31/2025	$2.36	$2.37 (0.42%)	$2.39	$2.28	387.14 K	$78.68 M
10/30/2025	$2.33	$2.32 (-0.43%)	$2.39	$2.30	312.03 K	$77.02 M
10/29/2025	$2.39	$2.33 (-2.51%)	$2.40	$2.31	348.84 K	$77.36 M
10/28/2025	$2.39	$2.38 (-0.42%)	$2.40	$2.36	268.94 K	$79.02 M
10/27/2025	$2.43	$2.41 (-0.82%)	$2.43	$2.36	498.96 K	$80.01 M
10/24/2025	$2.43	$2.43 (0%)	$2.45	$2.40	319.17 K	$80.68 M
10/23/2025	$2.42	$2.43 (0.41%)	$2.43	$2.38	232.34 K	$80.68 M
10/22/2025	$2.37	$2.41 (1.69%)	$2.43	$2.36	93.50 K	$80.01 M
10/21/2025	$2.36	$2.38 (0.85%)	$2.43	$2.36	275.18 K	$79.02 M
10/20/2025	$2.40	$2.40 (0%)	$2.41	$2.35	177.32 K	$79.68 M
10/17/2025	$2.41	$2.41 (0%)	$2.42	$2.36	196.33 K	$80.01 M
10/16/2025	$2.43	$2.41 (-0.82%)	$2.46	$2.36	252.10 K	$80.01 M
10/15/2025	$2.41	$2.43 (0.83%)	$2.47	$2.34	385.71 K	$80.68 M
10/14/2025	$2.27	$2.35 (3.52%)	$2.38	$2.26	610.45 K	$78.02 M
10/13/2025	$2.31	$2.29 (-0.87%)	$2.33	$2.25	443.27 K	$76.03 M
10/10/2025	$2.45	$2.31 (-5.71%)	$2.45	$2.30	494.20 K	$76.69 M
10/09/2025	$2.41	$2.43 (0.83%)	$2.48	$2.41	346.00 K	$80.68 M
10/08/2025	$2.42	$2.45 (1.24%)	$2.45	$2.41	431.02 K	$81.34 M
10/07/2025	$2.44	$2.41 (-1.23%)	$2.45	$2.41	379.74 K	$80.01 M
10/06/2025	$2.45	$2.44 (-0.41%)	$2.49	$2.43	188.04 K	$81.01 M
10/03/2025	$2.44	$2.47 (1.23%)	$2.47	$2.42	331.28 K	$82.00 M
10/02/2025	$2.44	$2.45 (0.41%)	$2.45	$2.42	269.05 K	$81.34 M
10/01/2025	$2.43	$2.44 (0.41%)	$2.44	$2.38	396.69 K	$81.01 M
09/30/2025	$2.41	$2.39 (-0.83%)	$2.43	$2.38	363.32 K	$79.35 M
09/29/2025	$2.53	$2.52 (-0.4%)	$2.55	$2.47	660.87 K	$83.66 M
09/26/2025	$2.52	$2.52 (0%)	$2.55	$2.49	233.74 K	$83.66 M
09/25/2025	$2.50	$2.49 (-0.4%)	$2.51	$2.46	240.16 K	$82.67 M
09/24/2025	$2.51	$2.48 (-1.2%)	$2.52	$2.48	362.60 K	$82.34 M
09/23/2025	$2.54	$2.50 (-1.57%)	$2.56	$2.50	330.31 K	$83.00 M
09/22/2025	$2.56	$2.50 (-2.34%)	$2.58	$2.50	383.51 K	$83.00 M
09/19/2025	$2.61	$2.53 (-3.07%)	$2.64	$2.53	568.49 K	$84.00 M
09/18/2025	$2.64	$2.61 (-1.14%)	$2.65	$2.61	246.73 K	$86.65 M
09/17/2025	$2.62	$2.61 (-0.38%)	$2.66	$2.61	427.44 K	$86.65 M
09/16/2025	$2.82	$2.62 (-7.09%)	$2.87	$2.56	1.25 M	$86.98 M
09/15/2025	$2.97	$3.02 (1.68%)	$3.04	$2.97	320.90 K	$100.26 M
09/12/2025	$2.97	$2.97 (0%)	$3.02	$2.92	112.98 K	$98.60 M
09/11/2025	$2.98	$2.98 (0%)	$3.01	$2.98	161.83 K	$98.94 M
09/10/2025	$2.94	$2.98 (1.36%)	$3.00	$2.92	201.15 K	$98.94 M
09/09/2025	$2.94	$2.92 (-0.68%)	$2.97	$2.90	162.30 K	$96.94 M
09/08/2025	$2.91	$2.94 (1.03%)	$2.95	$2.88	380.93 K	$97.61 M