Cherry Hill Mortgage Investment Corporation (CHMI.PRA)
NYSE: CHMI.PRA · Real-Time Price · USD · Preferred Stock
20.34
+0.05 (0.25%)
At close: Jul 1, 2025
CHMI.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.32 | 20.85 | 20.32 | 20.85 | 20.85 | 2.52% | 2,708 |
| Jul 1, 2025 | 20.31 | 20.34 | 20.13 | 20.34 | 20.34 | 0.25% | 8,226 |
| Jun 30, 2025 | 20.50 | 20.57 | 20.14 | 20.29 | 20.29 | -3.63% | 11,663 |
| Jun 27, 2025 | 21.21 | 21.25 | 21.00 | 21.05 | 20.54 | 0.50% | 1,857 |
| Jun 26, 2025 | 21.07 | 21.08 | 20.95 | 20.95 | 20.44 | 0.19% | 1,686 |
| Jun 25, 2025 | 21.04 | 21.24 | 20.90 | 20.91 | 20.40 | -0.60% | 2,259 |
| Jun 24, 2025 | 20.87 | 21.13 | 20.87 | 21.04 | 20.53 | 0.55% | 2,730 |
| Jun 23, 2025 | 21.07 | 21.07 | 20.92 | 20.92 | 20.41 | -0.70% | 1,527 |
| Jun 20, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.56 | 0.96% | 349 |
| Jun 18, 2025 | 20.84 | 21.15 | 20.83 | 20.87 | 20.36 | 0.34% | 3,755 |
| Jun 17, 2025 | 20.99 | 20.99 | 20.80 | 20.80 | 20.29 | -0.91% | 2,265 |
| Jun 16, 2025 | 21.15 | 21.15 | 20.99 | 20.99 | 20.48 | -0.15% | 6,865 |
| Jun 13, 2025 | 21.35 | 21.35 | 21.02 | 21.02 | 20.51 | -1.54% | 1,748 |
| Jun 12, 2025 | 21.42 | 21.42 | 21.01 | 21.35 | 20.83 | -0.05% | 2,308 |
| Jun 11, 2025 | 21.30 | 21.38 | 21.18 | 21.36 | 20.84 | 1.84% | 9,455 |
| Jun 10, 2025 | 21.05 | 21.05 | 20.90 | 20.98 | 20.46 | -0.36% | 2,844 |
| Jun 9, 2025 | 21.15 | 21.19 | 21.05 | 21.05 | 20.54 | -0.24% | 4,107 |
| Jun 6, 2025 | 21.11 | 21.11 | 20.90 | 21.10 | 20.59 | 0.43% | 7,427 |
| Jun 5, 2025 | 21.01 | 21.01 | 20.88 | 21.01 | 20.50 | -0.43% | 4,052 |
| Jun 4, 2025 | 20.90 | 21.10 | 20.89 | 21.10 | 20.59 | 0.43% | 2,188 |
| Jun 3, 2025 | 21.23 | 21.23 | 20.75 | 21.01 | 20.50 | 0.29% | 1,428 |
| Jun 2, 2025 | 20.84 | 21.25 | 20.84 | 20.95 | 20.44 | 0.70% | 2,177 |
| May 30, 2025 | 21.23 | 21.23 | 20.80 | 20.80 | 20.30 | -1.12% | 5,977 |
| May 29, 2025 | 20.96 | 21.04 | 20.96 | 21.04 | 20.53 | - | 747 |
| May 28, 2025 | 21.06 | 21.23 | 21.04 | 21.04 | 20.53 | 0.91% | 1,942 |
| May 27, 2025 | 21.15 | 21.15 | 20.85 | 20.85 | 20.34 | 0.02% | 1,294 |
| May 23, 2025 | 20.75 | 21.00 | 20.75 | 20.85 | 20.34 | 0.54% | 1,919 |
| May 22, 2025 | 21.31 | 21.31 | 20.73 | 20.73 | 20.23 | -2.04% | 3,389 |
| May 21, 2025 | 21.25 | 21.25 | 21.17 | 21.17 | 20.65 | -0.35% | 809 |
| May 20, 2025 | 21.31 | 21.35 | 21.20 | 21.24 | 20.72 | -0.09% | 2,434 |
| May 19, 2025 | 21.60 | 21.60 | 21.20 | 21.26 | 20.74 | -1.45% | 2,716 |
| May 16, 2025 | 21.31 | 21.60 | 21.31 | 21.57 | 21.05 | 1.90% | 1,139 |
| May 15, 2025 | 21.17 | 21.27 | 21.03 | 21.17 | 20.66 | -0.47% | 5,444 |
| May 14, 2025 | 21.30 | 21.55 | 21.27 | 21.27 | 20.75 | 0.33% | 2,027 |
| May 13, 2025 | 20.80 | 21.48 | 20.65 | 21.20 | 20.68 | -0.14% | 4,900 |
| May 12, 2025 | 21.69 | 21.69 | 21.23 | 21.23 | 20.71 | 0.61% | 1,871 |
| May 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.59 | 0.48% | 241 |
| May 8, 2025 | 21.25 | 21.25 | 20.73 | 21.00 | 20.49 | -0.94% | 4,126 |
| May 7, 2025 | 21.48 | 21.48 | 21.17 | 21.20 | 20.68 | -1.31% | 1,470 |
| May 6, 2025 | 21.50 | 21.60 | 21.19 | 21.48 | 20.96 | -1.01% | 3,574 |
| May 5, 2025 | 22.16 | 22.16 | 21.60 | 21.70 | 21.17 | -1.45% | 3,856 |
| May 2, 2025 | 22.30 | 22.30 | 22.02 | 22.02 | 21.48 | -1.13% | 544 |
| May 1, 2025 | 22.27 | 22.27 | 21.87 | 22.27 | 21.73 | 0.77% | 1,927 |
| Apr 30, 2025 | 21.76 | 22.10 | 21.76 | 22.10 | 21.56 | 0.91% | 882 |
| Apr 29, 2025 | 21.55 | 21.90 | 21.55 | 21.90 | 21.37 | 0.44% | 2,603 |
| Apr 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.27 | 2.42% | 397 |
| Apr 25, 2025 | 21.25 | 22.00 | 21.25 | 21.29 | 20.77 | -0.53% | 3,283 |
| Apr 24, 2025 | 21.41 | 22.00 | 21.40 | 21.40 | 20.88 | -1.60% | 1,183 |
| Apr 23, 2025 | 21.20 | 21.80 | 21.20 | 21.75 | 21.22 | 2.54% | 682 |
| Apr 22, 2025 | 21.88 | 21.88 | 20.64 | 21.21 | 20.70 | 1.49% | 1,916 |