Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

Historical Prices For Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	2.43	2.44	2.38	2.44	396,661	2.44
9/30/2025	2.41	2.43	2.38	2.39	363,238	2.39
9/29/2025	2.53	2.55	2.47	2.52	660,870	2.52
9/26/2025	2.52	2.55	2.49	2.52	233,740	2.52
9/25/2025	2.50	2.51	2.46	2.49	240,087	2.49
9/24/2025	2.51	2.52	2.48	2.48	362,067	2.48
9/23/2025	2.54	2.56	2.50	2.50	330,309	2.50
9/22/2025	2.56	2.58	2.50	2.50	383,512	2.50
9/19/2025	2.61	2.64	2.53	2.53	568,489	2.53
9/18/2025	2.64	2.65	2.61	2.61	246,659	2.61
9/17/2025	2.62	2.66	2.60	2.61	427,367	2.61
9/16/2025	2.82	2.87	2.56	2.62	1,252,413	2.62
9/15/2025	2.97	3.04	2.97	3.02	318,317	3.02
9/12/2025	2.97	3.02	2.92	2.97	112,982	2.97
9/11/2025	2.98	3.01	2.98	2.98	161,820	2.98
9/10/2025	2.94	3.00	2.92	2.98	201,143	2.98
9/09/2025	2.94	2.97	2.90	2.92	162,289	2.92
9/08/2025	2.91	2.95	2.88	2.94	380,924	2.94
9/05/2025	2.91	2.92	2.85	2.90	298,829	2.90
9/04/2025	2.90	2.90	2.87	2.90	206,793	2.90
9/03/2025	2.89	2.89	2.85	2.89	304,096	2.89
9/02/2025	2.85	2.87	2.82	2.86	315,501	2.86
8/29/2025	2.88	2.89	2.85	2.87	264,033	2.87
8/28/2025	2.91	2.91	2.86	2.87	198,734	2.87
8/27/2025	2.90	2.92	2.87	2.88	184,350	2.88
8/26/2025	2.88	2.91	2.87	2.90	241,200	2.90
8/25/2025	2.90	2.92	2.87	2.90	270,457	2.90
8/22/2025	2.92	2.97	2.87	2.92	228,766	2.92
8/21/2025	2.96	2.98	2.88	2.89	226,528	2.89
8/20/2025	2.92	2.94	2.88	2.94	225,606	2.94
8/19/2025	2.89	2.95	2.88	2.90	201,924	2.90
8/18/2025	2.98	3.00	2.87	2.87	352,082	2.87
8/15/2025	2.96	3.00	2.93	3.00	188,819	3.00
8/14/2025	2.93	2.97	2.84	2.94	267,767	2.94
8/13/2025	2.89	2.96	2.84	2.95	217,125	2.95
8/12/2025	2.87	2.90	2.86	2.88	116,044	2.88
8/11/2025	2.85	2.88	2.83	2.84	149,030	2.84
8/08/2025	2.70	2.93	2.68	2.85	295,290	2.85
8/07/2025	2.90	2.91	2.78	2.79	203,756	2.79
8/06/2025	2.84	2.90	2.83	2.89	283,293	2.89
8/05/2025	2.79	2.85	2.77	2.85	295,419	2.85
8/04/2025	2.72	2.79	2.71	2.76	213,696	2.76
8/01/2025	2.74	2.78	2.68	2.71	220,872	2.71
7/31/2025	2.72	2.80	2.67	2.78	445,528	2.78
7/30/2025	2.67	2.74	2.66	2.69	259,287	2.69
7/29/2025	2.69	2.69	2.64	2.66	315,386	2.66
7/28/2025	2.75	2.75	2.67	2.69	249,935	2.69
7/25/2025	2.68	2.70	2.66	2.70	107,633	2.70
7/24/2025	2.65	2.74	2.65	2.68	209,832	2.68
7/23/2025	2.65	2.71	2.65	2.68	206,252	2.68
7/22/2025	2.62	2.68	2.60	2.64	263,995	2.64
7/21/2025	2.66	2.69	2.61	2.62	241,702	2.62
7/18/2025	2.67	2.70	2.61	2.63	269,470	2.63
7/17/2025	2.71	2.71	2.50	2.66	698,869	2.66
7/16/2025	2.69	2.71	2.67	2.70	178,003	2.70
7/15/2025	2.74	2.74	2.68	2.69	180,198	2.69
7/14/2025	2.78	2.78	2.73	2.73	132,059	2.73
7/11/2025	2.82	2.82	2.76	2.79	126,670	2.79
7/10/2025	2.81	2.82	2.78	2.80	169,807	2.80
7/09/2025	2.78	2.82	2.75	2.82	207,632	2.82
7/08/2025	2.74	2.81	2.74	2.75	210,592	2.75
7/07/2025	2.81	2.86	2.73	2.73	275,260	2.73
7/03/2025	2.76	2.85	2.76	2.84	153,960	2.84
7/02/2025	2.70	2.77	2.70	2.77	367,922	2.77