Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.450	2.499	2.450	2.480	143,489	+0.02(+0.81%)
Dec 04, 2025	2.470	2.496	2.450	2.460	252,402	+0.00(+0.00%)
Dec 03, 2025	2.460	2.520	2.460	2.460	275,053	-0.02(-0.81%)
Dec 02, 2025	2.460	2.480	2.444	2.480	109,145	+0.02(+0.81%)
Dec 01, 2025	2.500	2.500	2.420	2.460	191,820	-0.03(-1.20%)
Nov 28, 2025	2.400	2.500	2.390	2.490	259,857	+0.13(+5.51%)
Nov 26, 2025	2.300	2.400	2.300	2.360	271,723	+0.06(+2.61%)
Nov 25, 2025	2.240	2.320	2.200	2.300	151,894	+0.05(+2.22%)
Nov 24, 2025	2.300	2.310	2.215	2.250	289,148	-0.02(-0.88%)
Nov 21, 2025	2.200	2.420	2.200	2.270	625,795	+0.09(+4.13%)
Nov 20, 2025	2.270	2.275	2.170	2.180	328,969	-0.08(-3.54%)
Nov 19, 2025	2.270	2.290	2.250	2.260	348,863	-0.03(-1.31%)
Nov 18, 2025	2.300	2.300	2.260	2.290	267,494	+0.00(+0.00%)
Nov 17, 2025	2.370	2.370	2.270	2.290	255,334	-0.05(-2.14%)
Nov 14, 2025	2.330	2.340	2.285	2.340	262,227	+0.00(+0.00%)
Nov 13, 2025	2.370	2.466	2.290	2.340	351,916	-0.03(-1.27%)
Nov 12, 2025	2.290	2.400	2.290	2.370	371,593	+0.02(+0.85%)
Nov 11, 2025	2.290	2.360	2.280	2.350	279,993	+0.07(+3.07%)
Nov 10, 2025	2.360	2.370	2.270	2.280	343,674	-0.09(-3.80%)
Nov 07, 2025	2.300	2.370	2.280	2.370	444,835	+0.06(+2.60%)
Nov 06, 2025	2.400	2.425	2.310	2.310	279,629	-0.04(-1.70%)
Nov 05, 2025	2.320	2.370	2.320	2.350	148,430	+0.01(+0.43%)
Nov 04, 2025	2.330	2.350	2.320	2.340	174,694	+0.00(+0.00%)
Nov 03, 2025	2.350	2.360	2.330	2.340	195,823	-0.03(-1.27%)
Oct 31, 2025	2.360	2.386	2.280	2.370	387,138	+0.05(+2.16%)
Oct 30, 2025	2.330	2.390	2.300	2.320	312,031	-0.01(-0.43%)
Oct 29, 2025	2.390	2.400	2.310	2.330	348,832	-0.05(-2.10%)
Oct 28, 2025	2.390	2.405	2.355	2.380	268,911	-0.03(-1.24%)
Oct 27, 2025	2.430	2.430	2.360	2.410	498,964	-0.02(-0.82%)
Oct 24, 2025	2.430	2.450	2.400	2.430	319,166	+0.00(+0.00%)
Oct 23, 2025	2.420	2.430	2.375	2.430	232,340	+0.02(+0.83%)
Oct 22, 2025	2.370	2.430	2.360	2.410	93,263	+0.03(+1.26%)
Oct 21, 2025	2.360	2.430	2.360	2.380	275,175	-0.02(-0.83%)
Oct 20, 2025	2.400	2.410	2.350	2.400	177,319	-0.01(-0.41%)
Oct 17, 2025	2.410	2.420	2.364	2.410	196,325	+0.00(+0.00%)
Oct 16, 2025	2.430	2.460	2.360	2.410	252,087	-0.02(-0.82%)
Oct 15, 2025	2.410	2.470	2.339	2.430	385,708	+0.08(+3.40%)
Oct 14, 2025	2.270	2.380	2.259	2.350	610,448	+0.06(+2.62%)
Oct 13, 2025	2.310	2.330	2.250	2.290	443,263	-0.02(-0.87%)
Oct 10, 2025	2.450	2.450	2.300	2.310	494,192	-0.12(-4.94%)
Oct 09, 2025	2.410	2.475	2.410	2.430	345,981	-0.02(-0.82%)
Oct 08, 2025	2.420	2.450	2.410	2.450	430,815	+0.04(+1.66%)
Oct 07, 2025	2.440	2.450	2.410	2.410	379,728	-0.03(-1.23%)
Oct 06, 2025	2.450	2.490	2.430	2.440	188,039	-0.03(-1.21%)
Oct 03, 2025	2.440	2.470	2.420	2.470	331,282	+0.02(+0.82%)
Oct 02, 2025	2.440	2.450	2.420	2.450	269,036	+0.01(+0.41%)