5 DAY PERFORMANCE
+11.07%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
-7.10%
6 MONTH PERFORMANCE
-9.61%
YEAR-TO-DATE PERFORMANCE
+14.02%
1 YEAR PERFORMANCE
-12.50%
Cherry Hill Mortgage Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.98 | $3.02 (1.34%) | $3.04 | $2.90 | 350,115 | $95.34 M |
| 04/29/2025 | $2.82 | $2.96 (4.96%) | $3.02 | $2.78 | 316,609 | $93.44 M |
| 04/28/2025 | $2.71 | $2.81 (3.69%) | $2.85 | $2.71 | 167,916 | $88.71 M |
| 04/25/2025 | $2.68 | $2.71 (1.12%) | $2.75 | $2.64 | 277,820 | $85.55 M |
| 04/24/2025 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.68 | 328,100 | $84.61 M |
| 04/23/2025 | $2.84 | $2.73 (-3.87%) | $2.87 | $2.71 | 274,700 | $86.18 M |
| 04/22/2025 | $2.68 | $2.78 (3.73%) | $2.78 | $2.68 | 236,169 | $87.76 M |
| 04/21/2025 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.60 | 218,700 | $82.71 M |
| 04/17/2025 | $2.67 | $2.72 (1.87%) | $2.73 | $2.64 | 123,466 | $85.87 M |
| 04/16/2025 | $2.69 | $2.68 (-0.37%) | $2.73 | $2.64 | 204,682 | $84.61 M |
| 04/15/2025 | $2.68 | $2.70 (0.75%) | $2.76 | $2.66 | 305,700 | $85.24 M |
| 04/14/2025 | $2.54 | $2.68 (5.51%) | $2.71 | $2.54 | 717,999 | $84.61 M |
| 04/11/2025 | $2.45 | $2.46 (0.41%) | $2.48 | $2.34 | 485,200 | $77.66 M |
| 04/10/2025 | $2.65 | $2.45 (-7.55%) | $2.68 | $2.45 | 392,102 | $77.34 M |
| 04/09/2025 | $2.63 | $2.70 (2.66%) | $2.73 | $2.46 | 957,148 | $85.24 M |
| 04/08/2025 | $2.76 | $2.59 (-6.16%) | $2.86 | $2.57 | 567,317 | $81.76 M |
| 04/07/2025 | $2.70 | $2.65 (-1.85%) | $2.93 | $2.60 | 723,006 | $83.66 M |
| 04/04/2025 | $3.05 | $2.88 (-5.57%) | $3.09 | $2.84 | 734,135 | $90.92 M |
| 04/03/2025 | $3.15 | $3.11 (-1.27%) | $3.19 | $3.06 | 487,538 | $98.18 M |
| 04/02/2025 | $3.24 | $3.20 (-1.23%) | $3.26 | $3.18 | 301,707 | $101.02 M |
| 04/01/2025 | $3.30 | $3.26 (-1.21%) | $3.33 | $3.24 | 316,181 | $102.92 M |
| 03/31/2025 | $3.32 | $3.30 (-0.6%) | $3.44 | $3.25 | 394,500 | $104.18 M |
| 03/28/2025 | $3.57 | $3.44 (-3.64%) | $3.58 | $3.43 | 565,860 | $108.60 M |
| 03/27/2025 | $3.60 | $3.56 (-1.11%) | $3.60 | $3.52 | 545,626 | $112.39 M |
| 03/26/2025 | $3.61 | $3.56 (-1.39%) | $3.62 | $3.52 | 400,994 | $112.39 M |
| 03/25/2025 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.60 | 317,400 | $113.65 M |
| 03/24/2025 | $3.62 | $3.66 (1.1%) | $3.67 | $3.56 | 295,409 | $115.54 M |
| 03/21/2025 | $3.60 | $3.60 (0%) | $3.60 | $3.54 | 211,480 | $113.65 M |
| 03/20/2025 | $3.64 | $3.59 (-1.37%) | $3.65 | $3.56 | 246,500 | $113.33 M |
| 03/19/2025 | $3.64 | $3.62 (-0.55%) | $3.66 | $3.58 | 341,200 | $114.28 M |
| 03/18/2025 | $3.59 | $3.61 (0.56%) | $3.67 | $3.58 | 591,628 | $113.96 M |
| 03/17/2025 | $3.60 | $3.62 (0.56%) | $3.64 | $3.55 | 367,321 | $114.28 M |
| 03/14/2025 | $3.53 | $3.60 (1.98%) | $3.60 | $3.50 | 306,745 | $113.65 M |
| 03/13/2025 | $3.51 | $3.50 (-0.28%) | $3.51 | $3.43 | 379,821 | $110.49 M |
| 03/12/2025 | $3.47 | $3.47 (0%) | $3.48 | $3.37 | 265,628 | $109.54 M |
| 03/11/2025 | $3.48 | $3.43 (-1.44%) | $3.53 | $3.34 | 523,900 | $108.28 M |
| 03/10/2025 | $3.52 | $3.48 (-1.14%) | $3.59 | $3.48 | 241,890 | $109.86 M |
| 03/07/2025 | $3.43 | $3.58 (4.37%) | $3.60 | $3.38 | 401,700 | $113.02 M |
| 03/06/2025 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.35 | 133,000 | $105.76 M |
| 03/05/2025 | $3.42 | $3.43 (0.29%) | $3.48 | $3.40 | 240,775 | $108.28 M |
| 03/04/2025 | $3.36 | $3.38 (0.6%) | $3.43 | $3.33 | 177,422 | $106.70 M |
| 03/03/2025 | $3.54 | $3.40 (-3.95%) | $3.56 | $3.40 | 231,700 | $107.33 M |
| 02/28/2025 | $3.54 | $3.53 (-0.28%) | $3.55 | $3.39 | 403,971 | $111.44 M |
| 02/27/2025 | $3.59 | $3.53 (-1.67%) | $3.60 | $3.53 | 156,865 | $111.44 M |
| 02/26/2025 | $3.62 | $3.58 (-1.1%) | $3.63 | $3.55 | 185,302 | $113.02 M |
| 02/25/2025 | $3.64 | $3.62 (-0.55%) | $3.68 | $3.62 | 414,073 | $114.28 M |
| 02/24/2025 | $3.65 | $3.64 (-0.27%) | $3.68 | $3.61 | 229,956 | $114.91 M |
| 02/21/2025 | $3.65 | $3.68 (0.82%) | $3.68 | $3.61 | 151,100 | $116.17 M |
| 02/20/2025 | $3.64 | $3.63 (-0.27%) | $3.66 | $3.61 | 242,400 | $114.60 M |
| 02/19/2025 | $3.55 | $3.63 (2.25%) | $3.64 | $3.53 | 301,391 | $114.60 M |
| 02/18/2025 | $3.54 | $3.56 (0.56%) | $3.59 | $3.54 | 266,458 | $112.39 M |
| 02/14/2025 | $3.53 | $3.56 (0.85%) | $3.58 | $3.51 | 173,579 | $112.39 M |
| 02/13/2025 | $3.44 | $3.49 (1.45%) | $3.50 | $3.42 | 294,483 | $110.18 M |
| 02/12/2025 | $3.38 | $3.44 (1.78%) | $3.44 | $3.36 | 307,205 | $108.60 M |
| 02/11/2025 | $3.40 | $3.41 (0.29%) | $3.43 | $3.37 | 231,504 | $107.65 M |
| 02/10/2025 | $3.41 | $3.43 (0.59%) | $3.43 | $3.31 | 237,453 | $108.28 M |
| 02/07/2025 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.38 | 272,800 | $107.02 M |
| 02/06/2025 | $3.45 | $3.49 (1.16%) | $3.52 | $3.44 | 289,320 | $110.18 M |
| 02/05/2025 | $3.32 | $3.44 (3.61%) | $3.44 | $3.31 | 355,018 | $108.60 M |
| 02/04/2025 | $3.30 | $3.32 (0.61%) | $3.35 | $3.24 | 356,104 | $104.81 M |
| 02/03/2025 | $3.29 | $3.28 (-0.3%) | $3.29 | $3.20 | 259,611 | $103.55 M |
| 01/31/2025 | $3.25 | $3.29 (1.23%) | $3.33 | $3.20 | 413,024 | $103.86 M |
| 01/30/2025 | $3.11 | $3.24 (4.18%) | $3.25 | $3.11 | 294,247 | $102.28 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.
