5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-32.19%
6 MONTH PERFORMANCE
-34.44%
YEAR-TO-DATE PERFORMANCE
-36.39%
1 YEAR PERFORMANCE
-37.77%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.53 | 472,945 | $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 |
| 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 |