NYSE:CHMI | Historical Stock Price | Cherry Hill Mortgage Investment Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$3.77$6.64$11.71$20.64$36.382013-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.59$30.08256,500——
2019-12-30$14.37$29.62271,900——
2019-12-27$14.77$29.62218,200——
2019-12-26$14.81$29.70104,100——
2019-12-24$14.75$29.5864,600——
2019-12-23$14.63$29.34153,800——
2019-12-20$14.62$29.32202,200——
2019-12-19$14.71$29.50189,300——
2019-12-18$14.61$29.30179,200——
2019-12-17$14.71$29.50153,800——
2019-12-16$14.59$29.26153,200——
2019-12-13$14.75$29.58216,300——
2019-12-12$14.60$29.28145,700——
2019-12-11$14.70$29.4874,600——
2019-12-10$14.72$29.5271,200——
2019-12-09$14.66$29.40137,900——
2019-12-06$14.67$29.42149,000——
2019-12-05$14.60$29.28100,400——
2019-12-04$14.70$29.48110,700——
2019-12-03$14.82$29.72160,900——
2019-12-02$14.90$29.88138,400——
2019-11-29$14.98$30.0480,800——
2019-11-27$14.85$29.78136,100——
2019-11-26$14.81$29.70146,700——
2019-11-25$14.67$29.42153,600——
2019-11-22$14.51$29.10129,000——
2019-11-21$14.36$28.80112,000——
2019-11-20$14.48$29.04137,100——
2019-11-19$14.54$29.16198,400——
2019-11-18$14.38$28.84199,500——
2019-11-15$14.52$29.12341,900——
2019-11-14$14.25$28.58168,100——
2019-11-13$14.52$29.12411,300——
2019-11-12$14.41$28.90363,000——
2019-11-11$14.02$28.12165,700——
2019-11-08$13.92$27.92130,200——
2019-11-07$13.81$27.7088,100——
2019-11-06$13.74$27.56111,800——
2019-11-05$13.68$27.44144,000——
2019-11-04$13.79$27.66194,000——
2019-11-01$13.54$27.16169,200——
2019-10-31$13.52$27.1299,200——
2019-10-30$13.49$27.05122,800——
2019-10-29$13.49$27.05136,500——
2019-10-28$13.43$26.9383,900——
2019-10-25$13.27$26.6184,800——
2019-10-24$13.29$26.65121,700——
2019-10-23$13.39$26.85118,700——
2019-10-22$13.31$26.69121,500——
2019-10-21$13.21$26.4975,300——
2019-10-18$13.04$26.1591,900——
2019-10-17$12.94$25.9593,600——
2019-10-16$12.86$25.7993,700——
2019-10-15$12.84$25.7590,400——
2019-10-14$12.83$25.7383,800——
2019-10-11$12.93$25.93107,700——
2019-10-10$12.87$25.8187,500——
2019-10-09$12.83$25.73113,500——
2019-10-08$12.86$25.79148,300——
2019-10-07$12.98$26.03168,400——
2019-10-04$12.80$25.67188,900——
2019-10-03$12.91$25.89108,000——
2019-10-02$12.92$25.91202,000——
2019-10-01$13.02$26.11121,300——
2019-09-30$13.10$26.27145,900——
2019-09-27$13.06$26.19242,400——
2019-09-26$13.64$26.55299,600——
2019-09-25$13.63$26.53143,500——
2019-09-24$13.54$26.36207,700——
2019-09-23$13.66$26.59209,200——
2019-09-20$13.62$26.51264,800——
2019-09-19$13.59$26.46170,900——
2019-09-18$13.58$26.44168,500——
2019-09-17$13.58$26.44120,900——
2019-09-16$13.59$26.46171,500——
2019-09-13$13.63$26.53166,100——
2019-09-12$13.52$26.32221,300——
2019-09-11$13.66$26.59226,300——
2019-09-10$13.61$26.50317,300——
2019-09-09$13.20$25.70281,300——
2019-09-06$12.82$24.96235,400——
2019-09-05$12.74$24.80550,400——
2019-09-04$12.09$23.54186,500——
2019-09-03$12.05$23.46221,100——
2019-08-30$12.03$23.42278,600——
2019-08-29$11.92$23.21249,600——
2019-08-28$11.95$23.26271,100——
2019-08-27$11.94$23.24374,200——
2019-08-26$12.14$23.63252,200——
2019-08-23$12.06$23.48487,300——
2019-08-22$12.38$24.10320,200——
2019-08-21$12.49$24.31567,600——
2019-08-20$13.04$25.39260,900——
2019-08-19$13.27$25.83289,600——
2019-08-16$13.29$25.87228,100——
2019-08-15$13.24$25.77446,100——
2019-08-14$13.44$26.16393,600——
2019-08-13$13.81$26.88394,000——
2019-08-12$13.89$27.04503,800——
2019-08-09$14.33$27.90819,500——
2019-08-08$14.88$28.97220,300——
2019-08-07$14.66$28.54252,100——
2019-08-06$14.86$28.93200,400——
2019-08-05$14.92$29.05366,200——
2019-08-02$15.30$29.79192,400——
2019-08-01$15.35$29.88237,300——
2019-07-31$15.49$30.16201,000——
2019-07-30$15.53$30.23139,300——
2019-07-29$15.45$30.08113,700——
2019-07-26$15.42$30.02321,400——
2019-07-25$15.28$29.75314,900——
2019-07-24$15.39$29.96199,700——
2019-07-23$15.31$29.80351,700——
2019-07-22$15.62$30.41299,100——
2019-07-19$15.81$30.78109,600——
2019-07-18$15.85$30.86361,200——
2019-07-17$16.00$31.15118,900——
2019-07-16$16.00$31.15270,100——
2019-07-15$16.00$31.15121,900——
2019-07-12$15.92$30.99234,100——
2019-07-11$15.83$30.82235,400——
2019-07-10$15.79$30.74153,900——
2019-07-09$15.86$30.88133,700——
2019-07-08$15.90$30.95130,100——
2019-07-05$15.84$30.84181,500——
2019-07-03$15.84$30.84144,600——
2019-07-02$15.79$30.74298,200——
2019-07-01$15.90$30.95253,600——
2019-06-28$16.00$31.15303,800——
2019-06-27$15.89$30.93356,400——
2019-06-26$16.29$30.76391,400——
2019-06-25$16.24$30.66285,600——
2019-06-24$16.32$30.82261,800——
2019-06-21$16.30$30.78252,400——
2019-06-20$16.37$30.91307,500——
2019-06-19$16.58$31.31114,200——
2019-06-18$16.60$31.34255,000——
2019-06-17$16.60$31.34196,500——
2019-06-14$16.64$31.42204,600——
2019-06-13$16.49$31.14169,100——
2019-06-12$16.42$31.00111,100——
2019-06-11$16.37$30.91152,700——
2019-06-10$16.47$31.10189,600——
2019-06-07$16.46$31.08187,300——
2019-06-06$16.52$31.19241,900——
2019-06-05$16.31$30.80248,800——
2019-06-04$16.53$31.21174,600——
2019-06-03$16.56$31.27216,600——
2019-05-31$16.30$30.78287,300——
2019-05-30$16.44$31.04278,800——
2019-05-29$16.65$31.44314,600——
2019-05-28$17.04$32.17306,900——
2019-05-24$17.25$32.57153,200——
2019-05-23$17.19$32.46125,700——
2019-05-22$17.11$32.31139,300——
2019-05-21$17.30$32.67117,600——
2019-05-20$17.14$32.36118,700——
2019-05-17$17.14$32.36179,200——
2019-05-16$17.33$32.72204,100——
2019-05-15$17.27$32.61230,900——
2019-05-14$17.17$32.42186,600——
2019-05-13$17.16$32.40177,800——
2019-05-10$17.38$32.82273,500——
2019-05-09$17.09$32.27128,700——
2019-05-08$17.02$32.14138,500——
2019-05-07$17.05$32.19133,200——
2019-05-06$17.15$32.3892,900——
2019-05-03$17.14$32.36157,200——
2019-05-02$17.16$32.40132,700——
2019-05-01$17.22$32.51215,300——
2019-04-30$17.26$32.59186,700——
2019-04-29$17.41$32.87166,300——
2019-04-26$17.53$33.10119,000——
2019-04-25$17.42$32.89134,200——
2019-04-24$17.65$33.33161,300——
2019-04-23$17.52$33.08210,400——
2019-04-22$17.44$32.93194,200——
2019-04-18$17.31$32.68140,500——
2019-04-17$17.37$32.80135,800——
2019-04-16$17.47$32.99118,400——
2019-04-15$17.45$32.95113,800——
2019-04-12$17.40$32.85161,700——
2019-04-11$17.41$32.8790,400——
2019-04-10$17.37$32.80106,500——
2019-04-09$17.33$32.7293,800——
2019-04-08$17.41$32.87138,900——
2019-04-05$17.24$32.55135,400——
2019-04-04$17.20$32.48126,400——
2019-04-03$17.23$32.53141,600——
2019-04-02$17.27$32.61172,500——
2019-04-01$17.47$32.99258,600——
2019-03-29$17.22$32.51357,600——
2019-03-28$17.16$32.40212,200——
2019-03-27$17.14$32.36272,700——
2019-03-26$17.23$32.53167,100——
2019-03-25$17.21$32.50207,100——
2019-03-22$17.23$32.53266,600——
2019-03-21$17.42$32.89317,800——
2019-03-20$17.30$32.67372,400——
2019-03-19$17.39$32.841,154,000——
2019-03-18$18.22$34.40276,700——
2019-03-15$18.23$34.42482,500——
2019-03-14$18.84$34.65355,700——
2019-03-13$18.71$34.41250,600——
2019-03-12$18.72$34.43175,400——
2019-03-11$18.78$34.54114,300——
2019-03-08$18.48$33.99138,200——
2019-03-07$18.41$33.86119,000——
2019-03-06$18.46$33.95154,800——
2019-03-05$18.52$34.0676,700——
2019-03-04$18.52$34.06126,900——
2019-03-01$18.47$33.9794,400——
2019-02-28$18.54$34.10140,400——
2019-02-27$18.56$34.13117,900——
2019-02-26$18.63$34.26154,400——
2019-02-25$18.67$34.34109,400——
2019-02-22$18.71$34.41170,300——
2019-02-21$18.58$34.17155,100——
2019-02-20$18.51$34.04126,400——
2019-02-19$18.58$34.17110,300——
2019-02-15$18.51$34.0484,100——
2019-02-14$18.54$34.1062,500——
2019-02-13$18.68$34.3598,800——
2019-02-12$18.71$34.4199,400——
2019-02-11$18.79$34.56142,500——
2019-02-08$18.74$34.4659,400——
2019-02-07$18.73$34.45127,700——
2019-02-06$18.81$34.59144,800——
2019-02-05$18.80$34.57255,100——
2019-02-04$18.60$34.21205,400——
2019-02-01$18.59$34.19398,400——
2019-01-31$18.50$34.02253,800——
2019-01-30$18.53$34.08283,100——
2019-01-29$18.51$34.04169,700——
2019-01-28$18.50$34.02219,900——
2019-01-25$18.63$34.26186,700——
2019-01-24$18.60$34.21110,500——
2019-01-23$18.64$34.28129,900——
2019-01-22$18.50$34.02151,600——
2019-01-18$18.51$34.04116,200——
2019-01-17$18.55$34.11215,800——
2019-01-16$18.50$34.02218,200——
2019-01-15$18.33$33.71112,300——
2019-01-14$18.46$33.95133,800——
2019-01-11$18.50$34.02111,200——
2019-01-10$18.45$33.93159,200——
2019-01-09$18.54$34.10137,800——
2019-01-08$18.55$34.11213,000——
2019-01-07$18.66$34.32231,900——
2019-01-04$18.47$33.97166,200——
2019-01-03$17.98$33.07188,800——
2019-01-02$17.64$32.44156,100——