-
5 DAY PERFORMANCE
-3.21% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+3.43% -
YEAR-TO-DATE PERFORMANCE
-10.40% -
1 YEAR PERFORMANCE
-2.69%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.64 | $3.63 (-0.27%) | $3.67 | $3.56 | 434,298 | $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 |
| 08/14/2024 | $3.59 | $3.55 (-1.11%) | $3.59 | $3.51 | 103,120 | $106.42 M |
| 08/13/2024 | $3.53 | $3.56 (0.85%) | $3.57 | $3.50 | 104,100 | $106.72 M |
| 08/12/2024 | $3.57 | $3.53 (-1.12%) | $3.57 | $3.50 | 128,300 | $105.83 M |
| 08/09/2024 | $3.60 | $3.54 (-1.67%) | $3.61 | $3.48 | 335,400 | $106.12 M |
| 08/08/2024 | $3.65 | $3.64 (-0.27%) | $3.66 | $3.64 | 110,700 | $109.12 M |
| 08/07/2024 | $3.65 | $3.65 (0%) | $3.66 | $3.61 | 110,769 | $109.42 M |
| 08/06/2024 | $3.59 | $3.60 (0.28%) | $3.66 | $3.57 | 218,055 | $107.92 M |
| 08/05/2024 | $3.60 | $3.59 (-0.28%) | $3.64 | $3.39 | 300,069 | $107.62 M |
| 08/02/2024 | $3.75 | $3.75 (0%) | $3.78 | $3.72 | 141,514 | $112.42 M |
| 08/01/2024 | $3.81 | $3.78 (-0.79%) | $3.83 | $3.69 | 149,439 | $113.32 M |
| 07/31/2024 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.77 | 200,800 | $114.82 M |
| 07/30/2024 | $3.75 | $3.81 (1.6%) | $3.81 | $3.74 | 201,537 | $114.22 M |
| 07/29/2024 | $3.76 | $3.71 (-1.33%) | $3.77 | $3.66 | 125,355 | $111.22 M |
| 07/26/2024 | $3.78 | $3.75 (-0.79%) | $3.78 | $3.72 | 74,511 | $112.42 M |
| 07/25/2024 | $3.74 | $3.73 (-0.27%) | $3.75 | $3.66 | 68,921 | $111.82 M |
| 07/24/2024 | $3.81 | $3.70 (-2.89%) | $3.83 | $3.65 | 196,340 | $110.92 M |
| 07/23/2024 | $3.84 | $3.83 (-0.26%) | $3.86 | $3.79 | 99,000 | $114.82 M |
| 07/22/2024 | $3.83 | $3.85 (0.52%) | $3.85 | $3.77 | 136,612 | $115.42 M |
| 07/19/2024 | $3.81 | $3.80 (-0.26%) | $3.85 | $3.80 | 53,600 | $113.92 M |
| 07/18/2024 | $3.91 | $3.82 (-2.3%) | $3.93 | $3.82 | 124,141 | $114.52 M |
| 07/17/2024 | $3.87 | $3.89 (0.52%) | $3.95 | $3.87 | 185,000 | $116.61 M |
| 07/16/2024 | $3.83 | $3.89 (1.57%) | $3.89 | $3.83 | 118,400 | $116.61 M |
| 07/15/2024 | $3.80 | $3.83 (0.79%) | $3.88 | $3.80 | 240,073 | $114.82 M |
| 07/12/2024 | $3.70 | $3.79 (2.43%) | $3.80 | $3.70 | 92,445 | $113.62 M |
| 07/11/2024 | $3.69 | $3.70 (0.27%) | $3.74 | $3.67 | 144,500 | $110.92 M |
| 07/10/2024 | $3.64 | $3.65 (0.27%) | $3.66 | $3.62 | 128,630 | $109.42 M |
| 07/09/2024 | $3.66 | $3.64 (-0.55%) | $3.67 | $3.59 | 141,900 | $109.12 M |
| 07/08/2024 | $3.65 | $3.65 (0%) | $3.67 | $3.63 | 168,610 | $109.42 M |
| 07/05/2024 | $3.66 | $3.65 (-0.27%) | $3.68 | $3.59 | 114,045 | $109.42 M |
| 07/03/2024 | $3.65 | $3.66 (0.27%) | $3.67 | $3.64 | 63,626 | $109.72 M |
| 07/02/2024 | $3.59 | $3.63 (1.11%) | $3.64 | $3.57 | 134,343 | $108.82 M |
| 07/01/2024 | $3.65 | $3.59 (-1.64%) | $3.69 | $3.58 | 181,200 | $107.62 M |