-
5 DAY PERFORMANCE
-14.46% -
1 MONTH PERFORMANCE
-18.71% -
3 MONTH PERFORMANCE
-22.35% -
6 MONTH PERFORMANCE
-23.42% -
YEAR-TO-DATE PERFORMANCE
-31.19% -
1 YEAR PERFORMANCE
-25.87%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.85 | $2.79 (-2.11%) | $2.88 | $2.76 | 411,490 | $84.30 M |
| 11/13/2024 | $3.15 | $2.86 (-9.21%) | $3.15 | $2.86 | 778,719 | $86.42 M |
| 11/12/2024 | $3.23 | $3.18 (-1.55%) | $3.23 | $3.15 | 302,100 | $96.09 M |
| 11/11/2024 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.22 | 186,100 | $97.60 M |
| 11/08/2024 | $3.24 | $3.25 (0.31%) | $3.30 | $3.22 | 294,600 | $97.43 M |
| 11/07/2024 | $3.25 | $3.23 (-0.62%) | $3.26 | $3.22 | 186,115 | $96.83 M |
| 11/06/2024 | $3.30 | $3.26 (-1.21%) | $3.30 | $3.21 | 310,456 | $97.73 M |
| 11/05/2024 | $3.25 | $3.25 (0%) | $3.27 | $3.25 | 108,400 | $97.43 M |
| 11/04/2024 | $3.26 | $3.25 (-0.31%) | $3.31 | $3.25 | 123,050 | $97.43 M |
| 11/01/2024 | $3.35 | $3.26 (-2.69%) | $3.40 | $3.26 | 195,200 | $97.73 M |
| 10/31/2024 | $3.37 | $3.36 (-0.3%) | $3.41 | $3.32 | 258,200 | $100.73 M |
| 10/30/2024 | $3.28 | $3.33 (1.52%) | $3.37 | $3.27 | 196,183 | $99.83 M |
| 10/29/2024 | $3.35 | $3.27 (-2.39%) | $3.36 | $3.26 | 163,730 | $98.03 M |
| 10/28/2024 | $3.41 | $3.35 (-1.76%) | $3.42 | $3.32 | 187,735 | $100.43 M |
| 10/25/2024 | $3.41 | $3.39 (-0.59%) | $3.42 | $3.38 | 74,138 | $101.63 M |
| 10/24/2024 | $3.39 | $3.41 (0.59%) | $3.43 | $3.39 | 96,801 | $102.23 M |
| 10/23/2024 | $3.42 | $3.40 (-0.58%) | $3.42 | $3.38 | 139,200 | $101.93 M |
| 10/22/2024 | $3.44 | $3.41 (-0.87%) | $3.44 | $3.41 | 85,913 | $102.23 M |
| 10/21/2024 | $3.46 | $3.43 (-0.87%) | $3.48 | $3.42 | 120,917 | $102.83 M |
| 10/18/2024 | $3.49 | $3.47 (-0.57%) | $3.49 | $3.46 | 80,104 | $104.03 M |
| 10/17/2024 | $3.46 | $3.47 (0.29%) | $3.50 | $3.44 | 151,226 | $104.03 M |
| 10/16/2024 | $3.44 | $3.48 (1.16%) | $3.48 | $3.42 | 115,000 | $104.33 M |
| 10/15/2024 | $3.42 | $3.42 (0%) | $3.44 | $3.40 | 156,300 | $102.53 M |
| 10/14/2024 | $3.42 | $3.40 (-0.58%) | $3.44 | $3.39 | 107,650 | $101.93 M |
| 10/11/2024 | $3.42 | $3.41 (-0.29%) | $3.43 | $3.39 | 110,734 | $102.23 M |
| 10/10/2024 | $3.43 | $3.42 (-0.29%) | $3.43 | $3.41 | 99,820 | $102.53 M |
| 10/09/2024 | $3.47 | $3.44 (-0.86%) | $3.47 | $3.42 | 152,800 | $103.13 M |
| 10/08/2024 | $3.41 | $3.42 (0.29%) | $3.44 | $3.37 | 147,459 | $102.53 M |
| 10/07/2024 | $3.42 | $3.40 (-0.58%) | $3.42 | $3.37 | 280,523 | $101.93 M |
| 10/04/2024 | $3.46 | $3.42 (-1.16%) | $3.46 | $3.40 | 280,700 | $102.53 M |
| 10/03/2024 | $3.44 | $3.43 (-0.29%) | $3.45 | $3.43 | 184,114 | $102.83 M |
| 10/02/2024 | $3.45 | $3.45 (0%) | $3.49 | $3.44 | 167,401 | $103.43 M |
| 10/01/2024 | $3.54 | $3.45 (-2.54%) | $3.60 | $3.44 | 504,230 | $103.43 M |
| 09/30/2024 | $3.64 | $3.63 (-0.27%) | $3.67 | $3.56 | 437,700 | $108.82 M |
| 09/27/2024 | $3.76 | $3.78 (0.53%) | $3.78 | $3.73 | 514,400 | $113.32 M |
| 09/26/2024 | $3.70 | $3.74 (1.08%) | $3.74 | $3.69 | 185,448 | $112.12 M |
| 09/25/2024 | $3.72 | $3.69 (-0.81%) | $3.77 | $3.67 | 226,129 | $110.62 M |
| 09/24/2024 | $3.73 | $3.69 (-1.07%) | $3.74 | $3.67 | 477,832 | $110.62 M |
| 09/23/2024 | $3.80 | $3.71 (-2.37%) | $3.81 | $3.70 | 277,227 | $111.22 M |
| 09/20/2024 | $3.74 | $3.79 (1.34%) | $3.80 | $3.70 | 413,400 | $113.62 M |
| 09/19/2024 | $3.73 | $3.72 (-0.27%) | $3.77 | $3.68 | 410,400 | $111.52 M |
| 09/18/2024 | $3.67 | $3.68 (0.27%) | $3.76 | $3.65 | 379,749 | $110.32 M |
| 09/17/2024 | $3.61 | $3.65 (1.11%) | $3.75 | $3.61 | 683,300 | $109.42 M |
| 09/16/2024 | $3.52 | $3.58 (1.7%) | $3.63 | $3.52 | 336,600 | $107.32 M |
| 09/13/2024 | $3.50 | $3.54 (1.14%) | $3.55 | $3.50 | 180,500 | $106.12 M |
| 09/12/2024 | $3.48 | $3.50 (0.57%) | $3.51 | $3.48 | 95,961 | $104.93 M |
| 09/11/2024 | $3.48 | $3.47 (-0.29%) | $3.50 | $3.45 | 117,100 | $104.03 M |
| 09/10/2024 | $3.46 | $3.48 (0.58%) | $3.50 | $3.46 | 52,100 | $104.33 M |
| 09/09/2024 | $3.49 | $3.48 (-0.29%) | $3.49 | $3.46 | 158,737 | $104.33 M |
| 09/06/2024 | $3.54 | $3.50 (-1.13%) | $3.54 | $3.47 | 138,500 | $104.93 M |
| 09/05/2024 | $3.54 | $3.53 (-0.28%) | $3.57 | $3.50 | 259,000 | $105.83 M |
| 09/04/2024 | $3.55 | $3.56 (0.28%) | $3.59 | $3.55 | 75,791 | $106.72 M |
| 09/03/2024 | $3.50 | $3.55 (1.43%) | $3.56 | $3.50 | 185,700 | $106.42 M |
| 08/30/2024 | $3.51 | $3.53 (0.57%) | $3.54 | $3.50 | 78,436 | $105.83 M |
| 08/29/2024 | $3.55 | $3.52 (-0.85%) | $3.56 | $3.51 | 95,519 | $105.53 M |
| 08/28/2024 | $3.56 | $3.54 (-0.56%) | $3.58 | $3.53 | 78,400 | $106.12 M |
| 08/27/2024 | $3.55 | $3.55 (0%) | $3.57 | $3.54 | 92,937 | $106.42 M |
| 08/26/2024 | $3.52 | $3.55 (0.85%) | $3.58 | $3.52 | 78,700 | $106.42 M |
| 08/23/2024 | $3.50 | $3.53 (0.86%) | $3.60 | $3.50 | 132,699 | $105.83 M |
| 08/22/2024 | $3.56 | $3.50 (-1.69%) | $3.58 | $3.50 | 109,900 | $104.93 M |
| 08/21/2024 | $3.55 | $3.56 (0.28%) | $3.56 | $3.50 | 127,522 | $106.72 M |
| 08/20/2024 | $3.53 | $3.54 (0.28%) | $3.57 | $3.50 | 163,100 | $106.12 M |
| 08/19/2024 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.50 | 139,544 | $105.53 M |
| 08/16/2024 | $3.55 | $3.50 (-1.41%) | $3.60 | $3.50 | 156,607 | $104.93 M |
| 08/15/2024 | $3.57 | $3.58 (0.28%) | $3.58 | $3.52 | 124,000 | $107.32 M |