5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+16.28%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
-22.08%
YEAR-TO-DATE PERFORMANCE
+13.64%
1 YEAR PERFORMANCE
-21.05%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $3.02 | $3.00 (-0.66%) | $3.03 | $2.95 | 263,432 | $90.65 M |
| 01/17/2025 | $2.94 | $3.00 (2.04%) | $3.00 | $2.93 | 293,787 | $90.65 M |
| 01/16/2025 | $2.81 | $2.91 (3.56%) | $2.92 | $2.81 | 176,500 | $87.93 M |
| 01/15/2025 | $2.79 | $2.81 (0.72%) | $2.86 | $2.79 | 182,624 | $84.91 M |
| 01/14/2025 | $2.77 | $2.76 (-0.36%) | $2.79 | $2.73 | 125,900 | $83.40 M |
| 01/13/2025 | $2.76 | $2.75 (-0.36%) | $2.83 | $2.67 | 250,041 | $83.09 M |
| 01/10/2025 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.73 | 252,212 | $83.09 M |
| 01/08/2025 | $2.85 | $2.79 (-2.11%) | $2.87 | $2.75 | 353,800 | $84.30 M |
| 01/07/2025 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.81 | 436,300 | $86.12 M |
| 01/06/2025 | $2.70 | $2.89 (7.04%) | $2.93 | $2.70 | 1.39 M | $87.33 M |
| 01/03/2025 | $2.62 | $2.62 (0%) | $2.65 | $2.59 | 295,261 | $79.17 M |
| 01/02/2025 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.59 | 363,137 | $79.17 M |
| 12/31/2024 | $2.61 | $2.64 (1.15%) | $2.67 | $2.57 | 1.29 M | $79.77 M |
| 12/30/2024 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.76 | 766,522 | $83.40 M |
| 12/27/2024 | $2.69 | $2.81 (4.46%) | $2.88 | $2.67 | 1.11 M | $84.91 M |
| 12/26/2024 | $2.64 | $2.70 (2.27%) | $2.70 | $2.61 | 341,964 | $81.58 M |
| 12/24/2024 | $2.57 | $2.62 (1.95%) | $2.63 | $2.56 | 194,208 | $79.17 M |
| 12/23/2024 | $2.58 | $2.58 (0%) | $2.63 | $2.56 | 386,670 | $77.96 M |
| 12/20/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.53 | 473,081 | $77.96 M |
| 12/19/2024 | $2.56 | $2.54 (-0.78%) | $2.61 | $2.51 | 405,202 | $76.75 M |
| 12/18/2024 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.52 | 372,829 | $76.15 M |
| 12/17/2024 | $2.65 | $2.59 (-2.26%) | $2.68 | $2.59 | 449,724 | $78.26 M |
| 12/16/2024 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.65 | 207,345 | $80.07 M |
| 12/13/2024 | $2.63 | $2.66 (1.14%) | $2.66 | $2.61 | 268,200 | $80.38 M |
| 12/12/2024 | $2.65 | $2.61 (-1.51%) | $2.66 | $2.60 | 247,441 | $78.86 M |
| 12/11/2024 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.65 | 131,300 | $80.07 M |
| 12/10/2024 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.63 | 189,235 | $80.38 M |
| 12/09/2024 | $2.69 | $2.71 (0.74%) | $2.74 | $2.69 | 208,824 | $81.89 M |
| 12/06/2024 | $2.64 | $2.69 (1.89%) | $2.69 | $2.64 | 353,609 | $81.28 M |
| 12/05/2024 | $2.65 | $2.64 (-0.38%) | $2.71 | $2.63 | 178,945 | $79.77 M |
| 12/04/2024 | $2.62 | $2.64 (0.76%) | $2.67 | $2.62 | 150,457 | $79.77 M |
| 12/03/2024 | $2.70 | $2.63 (-2.59%) | $2.72 | $2.63 | 260,967 | $79.47 M |
| 12/02/2024 | $2.75 | $2.67 (-2.91%) | $2.78 | $2.67 | 733,874 | $80.68 M |
| 11/29/2024 | $2.73 | $2.77 (1.47%) | $2.77 | $2.71 | 127,611 | $83.70 M |
| 11/27/2024 | $2.70 | $2.70 (0%) | $2.74 | $2.69 | 190,181 | $81.58 M |
| 11/26/2024 | $2.68 | $2.70 (0.75%) | $2.71 | $2.64 | 229,952 | $81.58 M |
| 11/25/2024 | $2.59 | $2.68 (3.47%) | $2.71 | $2.59 | 369,080 | $80.98 M |
| 11/22/2024 | $2.55 | $2.55 (0%) | $2.63 | $2.50 | 396,700 | $77.05 M |
| 11/21/2024 | $2.60 | $2.54 (-2.31%) | $2.61 | $2.51 | 459,966 | $76.75 M |
| 11/20/2024 | $2.65 | $2.60 (-1.89%) | $2.66 | $2.60 | 286,062 | $78.56 M |
| 11/19/2024 | $2.68 | $2.66 (-0.75%) | $2.70 | $2.65 | 264,587 | $80.38 M |
| 11/18/2024 | $2.79 | $2.68 (-3.94%) | $2.80 | $2.67 | 506,633 | $80.98 M |
| 11/15/2024 | $2.78 | $2.73 (-1.8%) | $2.80 | $2.71 | 483,593 | $82.49 M |
| 11/14/2024 | $2.85 | $2.79 (-2.11%) | $2.88 | $2.76 | 412,191 | $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 |