Cherry Hill Mortgage Investment Corporation (CHMI.PRB)
NYSE: CHMI.PRB · Real-Time Price · USD · Preferred Stock
24.04
-0.16 (-0.66%)
At close: Jun 20, 2025
CHMI.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.40 | 24.40 | 24.00 | 24.04 | 24.04 | -0.66% | 9,394 |
| Jun 18, 2025 | 24.01 | 24.37 | 24.01 | 24.20 | 24.20 | -0.73% | 1,977 |
| Jun 17, 2025 | 24.15 | 24.38 | 24.15 | 24.38 | 24.38 | 0.94% | 649 |
| Jun 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 212 |
| Jun 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | 1,090 |
| Jun 12, 2025 | 24.29 | 24.29 | 24.00 | 24.00 | 24.00 | -0.66% | 3,848 |
| Jun 11, 2025 | 24.28 | 24.28 | 24.00 | 24.16 | 24.16 | -0.03% | 1,170 |
| Jun 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% | 400 |
| Jun 9, 2025 | 24.35 | 24.35 | 24.15 | 24.15 | 24.15 | -0.42% | 1,344 |
| Jun 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | 358 |
| Jun 5, 2025 | 24.28 | 24.35 | 24.28 | 24.35 | 24.35 | 0.58% | 403 |
| Jun 4, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.21% | 783 |
| Jun 3, 2025 | 24.07 | 24.26 | 24.05 | 24.26 | 24.26 | 1.00% | 1,884 |
| Jun 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.11% | 475 |
| May 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - | 1,016 |
| May 29, 2025 | 24.15 | 24.30 | 24.15 | 24.29 | 24.29 | - | 765 |
| May 28, 2025 | 24.30 | 24.30 | 24.29 | 24.29 | 24.29 | -0.04% | 1,270 |
| May 27, 2025 | 24.04 | 24.40 | 24.04 | 24.30 | 24.30 | 1.42% | 2,343 |
| May 23, 2025 | 23.81 | 23.96 | 23.81 | 23.96 | 23.96 | 0.70% | 1,146 |
| May 22, 2025 | 24.03 | 24.03 | 23.75 | 23.79 | 23.79 | -1.06% | 3,289 |
| May 21, 2025 | 24.22 | 24.26 | 24.05 | 24.05 | 24.05 | -0.73% | 17,185 |
| May 19, 2025 | 24.20 | 24.23 | 24.20 | 24.23 | 24.23 | -0.10% | 477 |
| May 15, 2025 | 24.44 | 24.44 | 24.25 | 24.25 | 24.25 | 0.12% | 1,047 |
| May 14, 2025 | 24.21 | 24.28 | 24.20 | 24.22 | 24.22 | -0.23% | 2,351 |
| May 13, 2025 | 24.23 | 24.34 | 24.20 | 24.28 | 24.28 | 0.27% | 3,156 |
| May 12, 2025 | 24.02 | 24.23 | 24.02 | 24.21 | 24.21 | 0.45% | 673 |
| May 9, 2025 | 24.20 | 24.20 | 23.98 | 24.10 | 24.10 | -0.50% | 4,114 |
| May 8, 2025 | 24.16 | 24.29 | 24.16 | 24.22 | 24.22 | -0.33% | 802 |
| May 7, 2025 | 23.98 | 24.30 | 23.98 | 24.30 | 24.30 | 2.01% | 5,943 |
| May 6, 2025 | 23.75 | 23.82 | 23.67 | 23.82 | 23.82 | 0.26% | 4,626 |
| May 5, 2025 | 23.69 | 23.76 | 23.69 | 23.76 | 23.76 | 0.06% | 1,133 |
| May 2, 2025 | 23.74 | 23.75 | 23.70 | 23.75 | 23.75 | 0.24% | 1,379 |
| May 1, 2025 | 23.75 | 23.75 | 23.66 | 23.69 | 23.69 | -0.25% | 3,319 |
| Apr 30, 2025 | 23.70 | 23.76 | 23.61 | 23.75 | 23.75 | 0.04% | 2,100 |
| Apr 29, 2025 | 23.76 | 23.76 | 23.64 | 23.74 | 23.74 | -0.08% | 4,010 |
| Apr 28, 2025 | 23.65 | 23.78 | 23.53 | 23.76 | 23.76 | 1.06% | 2,035 |
| Apr 25, 2025 | 23.69 | 23.78 | 23.50 | 23.51 | 23.51 | -0.76% | 5,150 |
| Apr 24, 2025 | 23.71 | 23.74 | 23.56 | 23.69 | 23.69 | 1.28% | 1,132 |
| Apr 23, 2025 | 23.83 | 23.83 | 23.28 | 23.39 | 23.39 | 0.52% | 2,136 |
| Apr 22, 2025 | 23.90 | 23.91 | 23.27 | 23.27 | 23.27 | -0.98% | 1,169 |
| Apr 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 575 |
| Apr 16, 2025 | 23.66 | 23.81 | 23.10 | 23.80 | 23.80 | 0.85% | 3,005 |
| Apr 15, 2025 | 23.50 | 24.00 | 23.32 | 23.60 | 23.60 | 2.59% | 6,208 |
| Apr 14, 2025 | 23.60 | 23.60 | 22.87 | 23.01 | 23.01 | 1.79% | 2,636 |
| Apr 11, 2025 | 23.20 | 23.47 | 22.23 | 22.60 | 22.60 | -2.63% | 10,411 |
| Apr 10, 2025 | 23.29 | 23.29 | 22.58 | 23.21 | 23.21 | 0.13% | 10,222 |
| Apr 9, 2025 | 23.21 | 23.22 | 22.59 | 23.18 | 23.18 | -0.13% | 14,026 |
| Apr 8, 2025 | 23.13 | 23.53 | 23.11 | 23.21 | 23.21 | 0.65% | 3,857 |
| Apr 7, 2025 | 23.45 | 23.45 | 22.58 | 23.06 | 23.06 | -2.91% | 16,370 |
| Apr 4, 2025 | 24.08 | 24.18 | 23.60 | 23.75 | 23.75 | -0.94% | 9,991 |