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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.14$21.09201,000——
2020-12-30$9.01$20.79218,300——
2020-12-29$9.35$20.95229,200——
2020-12-28$9.52$21.34211,700——
2020-12-24$9.32$20.8955,900——
2020-12-23$9.38$21.02122,000——
2020-12-22$9.33$20.91150,400——
2020-12-21$9.49$21.27221,700——
2020-12-18$9.46$21.20285,100——
2020-12-17$9.62$21.56105,500——
2020-12-16$9.56$21.42117,400——
2020-12-15$9.62$21.56206,500——
2020-12-14$9.72$21.78137,500——
2020-12-11$9.63$21.5899,700——
2020-12-10$9.55$21.40142,400——
2020-12-09$9.64$21.60221,900——
2020-12-08$9.46$21.20144,600——
2020-12-07$9.34$20.93142,900——
2020-12-04$9.46$21.20136,600——
2020-12-03$9.27$20.78179,600——
2020-12-02$9.14$20.48124,700——
2020-12-01$9.09$20.37180,400——
2020-11-30$9.06$20.30252,800——
2020-11-27$9.27$20.7884,100——
2020-11-25$9.29$20.82174,900——
2020-11-24$9.34$20.93248,700——
2020-11-23$9.11$20.42211,200——
2020-11-20$9.03$20.24165,100——
2020-11-19$9.00$20.17236,000——
2020-11-18$8.88$19.90200,600——
2020-11-17$8.90$19.95309,700——
2020-11-16$9.25$20.73222,200——
2020-11-13$9.06$20.30273,100——
2020-11-12$8.65$19.39304,200——
2020-11-11$8.51$19.07683,000——
2020-11-10$8.67$19.43940,700——
2020-11-09$9.92$22.23282,400——
2020-11-06$9.79$21.94171,100——
2020-11-05$10.28$23.04117,800——
2020-11-04$10.07$22.57165,100——
2020-11-03$9.94$22.28238,100——
2020-11-02$9.46$21.20137,300——
2020-10-30$9.16$20.53198,300——
2020-10-29$9.47$21.22308,200——
2020-10-28$9.22$20.66551,300——
2020-10-27$8.88$19.90155,200——
2020-10-26$8.90$19.95112,200——
2020-10-23$9.12$20.4459,700——
2020-10-22$8.98$20.1383,500——
2020-10-21$8.99$20.1592,400——
2020-10-20$9.02$20.21114,000——
2020-10-19$9.04$20.2689,300——
2020-10-16$9.33$20.9165,600——
2020-10-15$9.45$21.1880,200——
2020-10-14$9.48$21.2573,600——
2020-10-13$9.47$21.2289,000——
2020-10-12$9.51$21.3164,100——
2020-10-09$9.57$21.4570,600——
2020-10-08$9.68$21.69114,900——
2020-10-07$9.41$21.09101,100——
2020-10-06$9.36$20.98160,300——
2020-10-05$9.39$21.04131,300——
2020-10-02$9.32$20.89123,300——
2020-10-01$9.21$20.64135,100——
2020-09-30$8.98$20.13100,800——
2020-09-29$9.05$20.28137,400——
2020-09-28$9.54$20.78297,600——
2020-09-25$9.44$20.56144,100——
2020-09-24$9.22$20.08226,100——
2020-09-23$9.29$20.23186,200——
2020-09-22$9.67$21.06160,700——
2020-09-21$9.53$20.75138,700——
2020-09-18$9.84$21.43212,800——
2020-09-17$9.76$21.2589,200——
2020-09-16$9.63$20.97149,300——
2020-09-15$9.57$20.84137,500——
2020-09-14$9.48$20.64115,700——
2020-09-11$9.20$20.03108,300——
2020-09-10$9.37$20.4092,800——
2020-09-09$9.47$20.6291,100——
2020-09-08$9.45$20.58165,800——
2020-09-04$9.48$20.64285,500——
2020-09-03$9.53$20.75233,400——
2020-09-02$9.48$20.64122,600——
2020-09-01$9.59$20.8879,000——
2020-08-31$9.56$20.82120,800——
2020-08-28$9.76$21.2592,300——
2020-08-27$9.58$20.8684,800——
2020-08-26$9.52$20.7393,200——
2020-08-25$9.74$21.21121,000——
2020-08-24$9.81$21.36153,600——
2020-08-21$9.46$20.60162,300——
2020-08-20$9.56$20.82108,900——
2020-08-19$9.69$21.10162,200——
2020-08-18$9.82$21.38253,100——
2020-08-17$9.74$21.21168,100——
2020-08-14$9.98$21.73168,600——
2020-08-13$9.61$20.93216,300——
2020-08-12$9.80$21.34371,700——
2020-08-11$10.13$22.06363,200——
2020-08-10$10.04$21.86423,700——
2020-08-07$9.96$21.69173,400——
2020-08-06$9.67$21.06283,300——
2020-08-05$9.51$20.71316,500——
2020-08-04$9.03$19.66322,200——
2020-08-03$9.24$20.12159,700——
2020-07-31$9.23$20.10370,800——
2020-07-30$9.35$20.36161,400——
2020-07-29$9.29$20.23206,200——
2020-07-28$9.15$19.93161,700——
2020-07-27$9.13$19.8890,700——
2020-07-24$9.05$19.71122,400——
2020-07-23$9.23$20.10115,700——
2020-07-22$9.16$19.95285,800——
2020-07-21$9.23$20.10161,300——
2020-07-20$9.07$19.75266,000——
2020-07-17$9.27$20.19227,300——
2020-07-16$9.42$20.51249,300——
2020-07-15$9.31$20.27461,500——
2020-07-14$8.74$19.03196,100——
2020-07-13$8.46$18.42338,900——
2020-07-10$8.70$18.95361,500——
2020-07-09$8.31$18.10483,400——
2020-07-08$8.84$19.25280,300——
2020-07-07$8.80$19.16263,900——
2020-07-06$8.90$19.38226,800——
2020-07-02$8.61$18.75269,900——
2020-07-01$8.80$19.16276,200——
2020-06-30$9.02$19.64171,100——
2020-06-29$9.15$19.93428,300——
2020-06-26$9.00$19.01384,800——
2020-06-25$9.29$19.62194,800——
2020-06-24$9.31$19.67339,500——
2020-06-23$9.67$20.43250,100——
2020-06-22$9.17$19.37309,000——
2020-06-19$9.22$19.48482,800——
2020-06-18$9.18$19.39304,500——
2020-06-17$9.45$19.96213,200——
2020-06-16$9.78$20.66423,000——
2020-06-15$9.60$20.28281,500——
2020-06-12$9.41$19.88303,400——
2020-06-11$8.84$18.67488,700——
2020-06-10$9.71$20.51485,100——
2020-06-09$10.45$22.07361,600——
2020-06-08$10.83$22.88626,100——
2020-06-05$9.97$21.06441,900——
2020-06-04$9.75$20.60304,300——
2020-06-03$9.30$19.64296,800——
2020-06-02$8.79$18.57158,800——
2020-06-01$8.83$18.65296,200——
2020-05-29$8.63$18.23189,900——
2020-05-28$8.88$18.76225,300——
2020-05-27$9.11$19.24248,600——
2020-05-26$8.75$18.48353,100——
2020-05-22$8.60$18.17270,500——
2020-05-21$8.26$17.45431,700——
2020-05-20$8.34$17.62433,000——
2020-05-19$7.35$15.53360,700——
2020-05-18$7.46$15.76379,800——
2020-05-15$7.21$15.23250,600——
2020-05-14$7.21$15.23319,500——
2020-05-13$6.81$14.39426,200——
2020-05-12$7.11$15.02813,700——
2020-05-11$6.28$13.27383,800——
2020-05-08$6.59$13.92219,500——
2020-05-07$6.63$14.00230,600——
2020-05-06$6.41$13.54270,300——
2020-05-05$6.71$14.17266,000——
2020-05-04$6.62$13.98183,800——
2020-05-01$6.58$13.90258,900——
2020-04-30$6.96$14.70284,000——
2020-04-29$7.30$15.42484,200——
2020-04-28$6.96$14.70346,700——
2020-04-27$6.62$13.98289,400——
2020-04-24$6.51$13.75381,300——
2020-04-23$6.59$13.92272,100——
2020-04-22$6.49$13.71320,600——
2020-04-21$6.64$14.03335,000——
2020-04-20$6.39$13.50297,800——
2020-04-17$6.59$13.92519,400——
2020-04-16$6.09$12.86301,600——
2020-04-15$6.22$13.14436,900——
2020-04-14$6.87$14.51942,900——
2020-04-13$7.12$15.04701,300——
2020-04-09$6.54$13.81966,700——
2020-04-08$6.11$12.91817,300——
2020-04-07$4.70$9.93917,100——
2020-04-06$4.09$8.64796,600——
2020-04-03$2.89$6.10948,000——
2020-04-02$4.07$8.60575,300——
2020-04-01$4.80$10.14346,600——
2020-03-31$6.20$13.10437,200——
2020-03-30$6.72$14.19454,200——
2020-03-27$8.29$17.09416,300——
2020-03-26$8.25$17.01713,000——
2020-03-25$6.27$12.92506,900——
2020-03-24$5.30$10.93260,900——
2020-03-23$4.93$10.16328,000——
2020-03-20$5.86$12.08497,500——
2020-03-19$5.99$12.35473,200——
2020-03-18$4.75$9.79743,100——
2020-03-17$7.96$16.41461,700——
2020-03-16$8.01$16.51287,900——
2020-03-13$9.04$18.63642,400——
2020-03-12$9.58$19.75475,400——
2020-03-11$12.25$25.25354,900——
2020-03-10$12.19$25.13254,800——
2020-03-09$12.17$25.09294,500——
2020-03-06$13.92$28.69233,100——
2020-03-05$14.49$29.87194,100——
2020-03-04$14.69$30.28155,700——
2020-03-03$14.53$29.95265,200——
2020-03-02$15.05$31.02210,700——
2020-02-28$14.26$29.40522,200——
2020-02-27$14.83$30.57377,500——
2020-02-26$15.15$31.23257,400——
2020-02-25$14.98$30.88596,300——
2020-02-24$16.03$33.04312,400——
2020-02-21$16.10$33.19142,100——
2020-02-20$16.31$33.62117,900——
2020-02-19$16.13$33.2563,600——
2020-02-18$16.09$33.1796,400——
2020-02-14$16.04$33.0696,500——
2020-02-13$16.09$33.17110,100——
2020-02-12$15.87$32.71125,200——
2020-02-11$15.81$32.5997,200——
2020-02-10$15.78$32.5387,900——
2020-02-07$15.65$32.26125,900——
2020-02-06$15.60$32.16372,700——
2020-02-05$15.51$31.97176,600——
2020-02-04$15.34$31.62199,400——
2020-02-03$15.46$31.87145,600——
2020-01-31$15.36$31.66240,000——
2020-01-30$15.23$31.39158,400——
2020-01-29$15.03$30.98220,000——
2020-01-28$14.87$30.65120,200——
2020-01-27$14.59$30.08233,400——
2020-01-24$14.89$30.69154,500——
2020-01-23$14.87$30.65155,800——
2020-01-22$14.70$30.30158,700——
2020-01-21$14.79$30.49132,200——
2020-01-17$14.68$30.26146,300——
2020-01-16$14.73$30.36177,900——
2020-01-15$14.81$30.53141,200——
2020-01-14$14.58$30.05106,900——
2020-01-13$14.54$29.97180,700——
2020-01-10$14.45$29.79182,600——
2020-01-09$14.50$29.89140,100——
2020-01-08$14.56$30.01166,900——
2020-01-07$14.59$30.08155,300——
2020-01-06$14.67$30.24134,100——
2020-01-03$14.60$30.10187,800——
2020-01-02$14.55$29.99167,400——