Cherry Hill Mortgage Investment Corporation (CHMI.PRA)
NYSE: CHMI.PRA · Real-Time Price · USD · Preferred Stock
20.66
+0.14 (0.71%)
At close: Apr 9, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 20.65 | 20.77 | 20.55 | 20.66 | 20.66 | 0.71% | 4,436 |
| Apr 8, 2026 | 20.52 | 20.62 | 20.50 | 20.51 | 20.51 | 0.54% | 4,933 |
| Apr 7, 2026 | 20.45 | 20.50 | 20.35 | 20.40 | 20.40 | -0.44% | 3,596 |
| Apr 6, 2026 | 20.44 | 20.50 | 20.41 | 20.49 | 20.49 | -0.15% | 2,186 |
| Apr 2, 2026 | 20.51 | 20.78 | 20.50 | 20.52 | 20.52 | -0.73% | 8,934 |
| Apr 1, 2026 | 20.60 | 20.67 | 20.51 | 20.67 | 20.67 | 0.49% | 2,227 |
| Mar 31, 2026 | 20.67 | 20.67 | 20.35 | 20.57 | 20.57 | -1.39% | 4,358 |
| Mar 30, 2026 | 20.85 | 20.99 | 20.70 | 20.86 | 20.35 | 0.05% | 6,510 |
| Mar 27, 2026 | 20.96 | 21.00 | 20.80 | 20.85 | 20.34 | -0.60% | 6,082 |
| Mar 26, 2026 | 21.29 | 21.29 | 20.97 | 20.98 | 20.46 | -0.40% | 3,395 |
| Mar 25, 2026 | 21.23 | 21.23 | 21.02 | 21.06 | 20.54 | 0.29% | 1,989 |
| Mar 24, 2026 | 20.90 | 21.30 | 20.85 | 21.00 | 20.48 | 1.16% | 6,656 |
| Mar 23, 2026 | 21.15 | 21.28 | 20.76 | 20.76 | 20.25 | -0.43% | 4,924 |
| Mar 20, 2026 | 21.22 | 21.22 | 20.85 | 20.85 | 20.34 | -1.37% | 3,725 |
| Mar 19, 2026 | 21.11 | 21.27 | 21.11 | 21.14 | 20.62 | -0.38% | 2,028 |
| Mar 18, 2026 | 21.25 | 21.25 | 21.22 | 21.22 | 20.70 | - | 1,189 |
| Mar 17, 2026 | 21.20 | 21.31 | 21.20 | 21.22 | 20.70 | 0.07% | 3,060 |
| Mar 16, 2026 | 21.20 | 21.31 | 21.20 | 21.21 | 20.68 | - | 1,323 |
| Mar 13, 2026 | 21.30 | 21.30 | 21.16 | 21.21 | 20.68 | - | 1,359 |
| Mar 12, 2026 | 21.31 | 21.31 | 21.21 | 21.21 | 20.68 | -0.26% | 643 |
| Mar 11, 2026 | 21.25 | 21.31 | 21.25 | 21.26 | 20.74 | 0.35% | 1,898 |
| Mar 10, 2026 | 21.17 | 21.19 | 21.17 | 21.19 | 20.66 | 0.17% | 335 |
| Mar 9, 2026 | 21.10 | 21.25 | 21.10 | 21.15 | 20.63 | -0.10% | 3,722 |
| Mar 6, 2026 | 21.12 | 21.25 | 21.11 | 21.17 | 20.65 | 0.07% | 3,457 |
| Mar 5, 2026 | 21.19 | 21.22 | 21.13 | 21.16 | 20.64 | -0.11% | 3,583 |
| Mar 4, 2026 | 21.13 | 21.25 | 21.13 | 21.18 | 20.66 | 0.24% | 3,738 |
| Mar 3, 2026 | 21.20 | 21.20 | 21.13 | 21.13 | 20.61 | -0.56% | 2,749 |
| Mar 2, 2026 | 21.20 | 21.25 | 21.13 | 21.25 | 20.73 | 0.24% | 2,757 |
| Feb 27, 2026 | 21.08 | 21.20 | 21.08 | 21.20 | 20.68 | 0.62% | 3,234 |
| Feb 26, 2026 | 21.04 | 21.20 | 21.04 | 21.07 | 20.55 | -0.14% | 3,428 |
| Feb 25, 2026 | 21.15 | 21.18 | 21.10 | 21.10 | 20.58 | - | 2,594 |
| Feb 24, 2026 | 21.18 | 21.18 | 21.03 | 21.10 | 20.58 | -0.24% | 4,492 |
| Feb 23, 2026 | 21.20 | 21.20 | 21.00 | 21.15 | 20.63 | -0.05% | 5,360 |
| Feb 20, 2026 | 21.11 | 21.20 | 21.11 | 21.16 | 20.64 | -0.09% | 5,035 |
| Feb 19, 2026 | 21.15 | 21.18 | 21.00 | 21.18 | 20.66 | 0.50% | 6,587 |
| Feb 18, 2026 | 21.14 | 21.15 | 21.08 | 21.08 | 20.56 | -0.12% | 1,955 |
| Feb 17, 2026 | 21.17 | 21.18 | 21.01 | 21.10 | 20.58 | -0.38% | 8,709 |
| Feb 13, 2026 | 21.08 | 21.20 | 21.00 | 21.18 | 20.66 | 0.21% | 7,145 |
| Feb 12, 2026 | 21.08 | 21.19 | 21.01 | 21.14 | 20.62 | -0.05% | 3,884 |
| Feb 11, 2026 | 20.93 | 21.15 | 20.93 | 21.15 | 20.63 | 0.21% | 5,388 |
| Feb 10, 2026 | 20.90 | 21.17 | 20.90 | 21.10 | 20.58 | 0.05% | 9,307 |
| Feb 9, 2026 | 21.10 | 21.15 | 20.98 | 21.09 | 20.57 | -0.05% | 4,657 |
| Feb 6, 2026 | 20.98 | 21.10 | 20.98 | 21.10 | 20.58 | 0.14% | 2,734 |
| Feb 5, 2026 | 21.24 | 21.24 | 20.95 | 21.07 | 20.55 | -0.14% | 3,449 |
| Feb 4, 2026 | 21.21 | 21.21 | 21.01 | 21.10 | 20.58 | 0.33% | 5,466 |
| Feb 3, 2026 | 21.08 | 21.14 | 21.00 | 21.03 | 20.51 | 0.24% | 4,725 |
| Feb 2, 2026 | 20.86 | 21.15 | 20.85 | 20.98 | 20.46 | 0.62% | 10,510 |
| Jan 30, 2026 | 21.00 | 21.03 | 20.85 | 20.85 | 20.34 | -1.09% | 4,128 |
| Jan 29, 2026 | 21.07 | 21.08 | 20.91 | 21.08 | 20.56 | -0.03% | 7,737 |
| Jan 28, 2026 | 21.00 | 21.30 | 21.00 | 21.09 | 20.57 | -1.23% | 8,196 |