Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)
2.9350
-0.0150 (-0.51%)
NYSE · Last Trade: May 2nd, 1:38 PM EDT
Historical Prices For Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 3.00 | 3.04 | 2.94 | 2.95 | 145,499 | 2.95 |
| 4/30/2025 | 2.98 | 3.04 | 2.90 | 3.02 | 350,237 | 3.02 |
| 4/29/2025 | 2.82 | 3.02 | 2.78 | 2.96 | 316,596 | 2.96 |
| 4/28/2025 | 2.71 | 2.85 | 2.71 | 2.81 | 167,904 | 2.81 |
| 4/25/2025 | 2.68 | 2.75 | 2.64 | 2.71 | 277,820 | 2.71 |
| 4/24/2025 | 2.75 | 2.75 | 2.68 | 2.68 | 327,743 | 2.68 |
| 4/23/2025 | 2.84 | 2.87 | 2.71 | 2.73 | 274,662 | 2.73 |
| 4/22/2025 | 2.68 | 2.78 | 2.68 | 2.78 | 236,169 | 2.78 |
| 4/21/2025 | 2.68 | 2.70 | 2.60 | 2.62 | 218,684 | 2.62 |
| 4/17/2025 | 2.67 | 2.73 | 2.63 | 2.72 | 123,466 | 2.72 |
| 4/16/2025 | 2.69 | 2.73 | 2.64 | 2.68 | 204,587 | 2.68 |
| 4/15/2025 | 2.68 | 2.76 | 2.66 | 2.70 | 300,951 | 2.70 |
| 4/14/2025 | 2.54 | 2.71 | 2.54 | 2.68 | 717,962 | 2.68 |
| 4/11/2025 | 2.45 | 2.48 | 2.34 | 2.46 | 485,200 | 2.46 |
| 4/10/2025 | 2.65 | 2.68 | 2.45 | 2.45 | 392,201 | 2.45 |
| 4/09/2025 | 2.63 | 2.73 | 2.46 | 2.70 | 954,148 | 2.70 |
| 4/08/2025 | 2.76 | 2.86 | 2.57 | 2.59 | 566,317 | 2.59 |
| 4/07/2025 | 2.70 | 2.92 | 2.60 | 2.65 | 722,761 | 2.65 |
| 4/04/2025 | 3.05 | 3.09 | 2.84 | 2.88 | 734,135 | 2.88 |
| 4/03/2025 | 3.15 | 3.19 | 3.06 | 3.11 | 487,537 | 3.11 |
| 4/02/2025 | 3.24 | 3.25 | 3.18 | 3.20 | 294,704 | 3.20 |
| 4/01/2025 | 3.30 | 3.33 | 3.24 | 3.26 | 316,175 | 3.26 |
| 3/31/2025 | 3.32 | 3.44 | 3.25 | 3.30 | 393,841 | 3.30 |
| 3/28/2025 | 3.57 | 3.58 | 3.43 | 3.44 | 565,860 | 3.29 |
| 3/27/2025 | 3.60 | 3.60 | 3.52 | 3.56 | 545,570 | 3.40 |
| 3/26/2025 | 3.61 | 3.62 | 3.52 | 3.56 | 400,892 | 3.40 |
| 3/25/2025 | 3.66 | 3.66 | 3.60 | 3.60 | 317,104 | 3.44 |
| 3/24/2025 | 3.62 | 3.67 | 3.56 | 3.66 | 295,401 | 3.50 |
| 3/21/2025 | 3.60 | 3.60 | 3.54 | 3.60 | 211,480 | 3.44 |
| 3/20/2025 | 3.64 | 3.65 | 3.56 | 3.59 | 246,466 | 3.43 |
| 3/19/2025 | 3.64 | 3.65 | 3.58 | 3.62 | 341,194 | 3.46 |
| 3/18/2025 | 3.59 | 3.67 | 3.58 | 3.61 | 591,614 | 3.45 |
| 3/17/2025 | 3.60 | 3.64 | 3.54 | 3.62 | 367,308 | 3.46 |
| 3/14/2025 | 3.53 | 3.60 | 3.50 | 3.60 | 306,745 | 3.44 |
| 3/13/2025 | 3.51 | 3.51 | 3.43 | 3.50 | 378,721 | 3.35 |
| 3/12/2025 | 3.47 | 3.48 | 3.37 | 3.47 | 265,484 | 3.32 |
| 3/11/2025 | 3.48 | 3.53 | 3.34 | 3.43 | 523,858 | 3.28 |
| 3/10/2025 | 3.52 | 3.59 | 3.48 | 3.48 | 241,890 | 3.33 |
| 3/07/2025 | 3.43 | 3.60 | 3.38 | 3.58 | 401,668 | 3.42 |
| 3/06/2025 | 3.44 | 3.44 | 3.35 | 3.35 | 132,962 | 3.20 |
| 3/05/2025 | 3.42 | 3.48 | 3.40 | 3.43 | 240,465 | 3.28 |
| 3/04/2025 | 3.36 | 3.42 | 3.33 | 3.38 | 176,691 | 3.23 |
| 3/03/2025 | 3.54 | 3.56 | 3.40 | 3.40 | 231,234 | 3.25 |
| 2/28/2025 | 3.54 | 3.54 | 3.39 | 3.53 | 403,971 | 3.38 |
| 2/27/2025 | 3.59 | 3.60 | 3.53 | 3.53 | 156,840 | 3.38 |
| 2/26/2025 | 3.62 | 3.63 | 3.54 | 3.58 | 185,095 | 3.42 |
| 2/25/2025 | 3.64 | 3.68 | 3.62 | 3.62 | 413,967 | 3.46 |
| 2/24/2025 | 3.65 | 3.68 | 3.61 | 3.64 | 229,876 | 3.48 |
| 2/21/2025 | 3.65 | 3.68 | 3.61 | 3.68 | 151,051 | 3.52 |
| 2/20/2025 | 3.64 | 3.65 | 3.60 | 3.63 | 242,390 | 3.47 |
| 2/19/2025 | 3.55 | 3.64 | 3.53 | 3.63 | 301,201 | 3.47 |
| 2/18/2025 | 3.54 | 3.59 | 3.54 | 3.56 | 266,419 | 3.40 |
| 2/14/2025 | 3.53 | 3.58 | 3.51 | 3.56 | 173,579 | 3.40 |
| 2/13/2025 | 3.44 | 3.50 | 3.42 | 3.49 | 294,430 | 3.34 |
| 2/12/2025 | 3.38 | 3.44 | 3.35 | 3.44 | 307,169 | 3.29 |
| 2/11/2025 | 3.40 | 3.43 | 3.37 | 3.41 | 231,425 | 3.26 |
| 2/10/2025 | 3.41 | 3.43 | 3.31 | 3.43 | 237,443 | 3.28 |
| 2/07/2025 | 3.49 | 3.49 | 3.38 | 3.39 | 272,789 | 3.24 |
| 2/06/2025 | 3.45 | 3.52 | 3.44 | 3.49 | 289,210 | 3.34 |
| 2/05/2025 | 3.32 | 3.44 | 3.31 | 3.44 | 354,298 | 3.29 |
| 2/04/2025 | 3.30 | 3.35 | 3.24 | 3.32 | 355,173 | 3.18 |
| 2/03/2025 | 3.29 | 3.29 | 3.20 | 3.28 | 230,213 | 3.14 |