5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+8.40%
YEAR-TO-DATE PERFORMANCE
+7.58%
1 YEAR PERFORMANCE
-22.19%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.76 | $2.84 (2.9%) | $2.85 | $2.76 | 154.00 K | $90.00 M |
| 07/02/2025 | $2.70 | $2.77 (2.59%) | $2.77 | $2.70 | 368.03 K | $87.78 M |
| 07/01/2025 | $2.73 | $2.68 (-1.83%) | $2.79 | $2.68 | 495.04 K | $84.93 M |
| 06/30/2025 | $2.85 | $2.73 (-4.21%) | $2.87 | $2.72 | 789.70 K | $86.52 M |
| 06/27/2025 | $3.02 | $3.03 (0.33%) | $3.03 | $2.98 | 808.40 K | $96.02 M |
| 06/26/2025 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.95 | 374.80 K | $94.44 M |
| 06/25/2025 | $2.98 | $2.99 (0.34%) | $3.01 | $2.93 | 406.18 K | $94.76 M |
| 06/24/2025 | $2.99 | $2.97 (-0.67%) | $3.01 | $2.95 | 675.61 K | $94.12 M |
| 06/23/2025 | $2.97 | $2.98 (0.34%) | $2.99 | $2.91 | 488.12 K | $94.44 M |
| 06/20/2025 | $2.95 | $2.95 (0%) | $2.99 | $2.93 | 255.25 K | $93.49 M |
| 06/18/2025 | $2.90 | $2.92 (0.69%) | $2.96 | $2.87 | 238.70 K | $92.54 M |
| 06/17/2025 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.88 | 318.94 K | $91.90 M |
| 06/16/2025 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.94 | 201.40 K | $93.17 M |
| 06/13/2025 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.94 | 202.50 K | $93.49 M |
| 06/12/2025 | $2.99 | $2.98 (-0.33%) | $2.99 | $2.97 | 103.02 K | $94.44 M |
| 06/11/2025 | $3.02 | $2.97 (-1.66%) | $3.04 | $2.97 | 141.54 K | $94.12 M |
| 06/10/2025 | $2.98 | $3.00 (0.67%) | $3.00 | $2.95 | 230.81 K | $95.07 M |
| 06/09/2025 | $3.00 | $2.97 (-1%) | $3.01 | $2.97 | 220.03 K | $94.12 M |
| 06/06/2025 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.96 | 121.38 K | $94.44 M |
| 06/05/2025 | $2.96 | $2.97 (0.34%) | $2.98 | $2.94 | 122.73 K | $94.12 M |
| 06/04/2025 | $2.96 | $2.95 (-0.34%) | $2.96 | $2.94 | 85.91 K | $93.49 M |
| 06/03/2025 | $2.95 | $2.96 (0.34%) | $2.98 | $2.94 | 170.24 K | $93.80 M |
| 06/02/2025 | $2.96 | $2.95 (-0.34%) | $2.97 | $2.93 | 92.05 K | $93.49 M |
| 05/30/2025 | $2.94 | $2.96 (0.68%) | $2.97 | $2.93 | 132.96 K | $93.80 M |
| 05/29/2025 | $2.98 | $2.95 (-1.01%) | $2.98 | $2.94 | 141.31 K | $93.49 M |
| 05/28/2025 | $2.97 | $2.96 (-0.34%) | $3.00 | $2.93 | 226.93 K | $93.80 M |
| 05/27/2025 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.95 | 206.34 K | $95.07 M |
| 05/23/2025 | $2.97 | $2.98 (0.34%) | $3.00 | $2.93 | 157.30 K | $94.44 M |
| 05/22/2025 | $3.01 | $2.98 (-1%) | $3.02 | $2.93 | 274.50 K | $94.44 M |
| 05/21/2025 | $3.05 | $2.95 (-3.28%) | $3.06 | $2.91 | 404.19 K | $93.49 M |
| 05/20/2025 | $3.06 | $3.07 (0.33%) | $3.08 | $3.03 | 116.51 K | $97.29 M |
| 05/19/2025 | $3.05 | $3.05 (0%) | $3.09 | $3.03 | 197.73 K | $96.66 M |
| 05/16/2025 | $3.08 | $3.08 (0%) | $3.11 | $3.07 | 126.01 K | $97.61 M |
| 05/15/2025 | $3.08 | $3.07 (-0.32%) | $3.12 | $3.04 | 132.40 K | $97.29 M |
| 05/14/2025 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.05 | 160.81 K | $97.61 M |
| 05/13/2025 | $3.14 | $3.13 (-0.32%) | $3.14 | $3.06 | 155.52 K | $99.19 M |
| 05/12/2025 | $3.23 | $3.07 (-4.95%) | $3.31 | $2.95 | 424.40 K | $97.29 M |
| 05/09/2025 | $3.06 | $3.08 (0.65%) | $3.14 | $3.05 | 154.00 K | $97.61 M |
| 05/08/2025 | $2.99 | $3.03 (1.34%) | $3.09 | $2.98 | 171.70 K | $95.65 M |
| 05/07/2025 | $2.98 | $2.95 (-1.01%) | $3.02 | $2.93 | 232.74 K | $93.13 M |
| 05/06/2025 | $2.99 | $2.94 (-1.67%) | $3.02 | $2.91 | 147.90 K | $92.81 M |
| 05/05/2025 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.93 | 158.93 K | $94.39 M |
| 05/02/2025 | $3.00 | $3.01 (0.33%) | $3.01 | $2.94 | 221.71 K | $95.02 M |
| 05/01/2025 | $3.00 | $2.95 (-1.67%) | $3.04 | $2.94 | 145.50 K | $93.13 M |
| 04/30/2025 | $2.98 | $3.02 (1.34%) | $3.04 | $2.90 | 350.24 K | $95.34 M |
| 04/29/2025 | $2.82 | $2.96 (4.96%) | $3.02 | $2.78 | 316.61 K | $93.44 M |
| 04/28/2025 | $2.71 | $2.81 (3.69%) | $2.85 | $2.71 | 167.92 K | $88.71 M |
| 04/25/2025 | $2.68 | $2.71 (1.12%) | $2.75 | $2.64 | 277.82 K | $85.55 M |
| 04/24/2025 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.68 | 328.10 K | $84.61 M |
| 04/23/2025 | $2.84 | $2.73 (-3.87%) | $2.87 | $2.71 | 274.70 K | $86.18 M |
| 04/22/2025 | $2.68 | $2.78 (3.73%) | $2.78 | $2.68 | 236.17 K | $87.76 M |
| 04/21/2025 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.60 | 218.70 K | $82.71 M |
| 04/17/2025 | $2.67 | $2.72 (1.87%) | $2.73 | $2.64 | 123.47 K | $85.87 M |
| 04/16/2025 | $2.69 | $2.68 (-0.37%) | $2.73 | $2.64 | 204.68 K | $84.61 M |
| 04/15/2025 | $2.68 | $2.70 (0.75%) | $2.76 | $2.66 | 305.70 K | $85.24 M |
| 04/14/2025 | $2.54 | $2.68 (5.51%) | $2.71 | $2.54 | 718.00 K | $84.61 M |
| 04/11/2025 | $2.45 | $2.46 (0.41%) | $2.48 | $2.34 | 485.20 K | $77.66 M |
| 04/10/2025 | $2.65 | $2.45 (-7.55%) | $2.68 | $2.45 | 392.10 K | $77.34 M |
| 04/09/2025 | $2.63 | $2.70 (2.66%) | $2.73 | $2.46 | 957.15 K | $85.24 M |
| 04/08/2025 | $2.76 | $2.59 (-6.16%) | $2.86 | $2.57 | 567.32 K | $81.76 M |
| 04/07/2025 | $2.70 | $2.65 (-1.85%) | $2.93 | $2.60 | 723.01 K | $83.66 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.
