Stockscreener 앱 받기
2.27
4.13%
0.09
시간 외 거래:
2.30
0.03
+1.32%
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.42 | $2.20 | $0.2199 | 625,177.0 | +4.13% |
| 2025-11-20 | $2.27 | $2.17 | $0.105 | 328,915.0 | -3.54% |
| 2025-11-19 | $2.29 | $2.25 | $0.04 | 348,848.0 | -1.31% |
| 2025-11-18 | $2.30 | $2.26 | $0.0401 | 267,490.0 | +0.00% |
| 2025-11-17 | $2.37 | $2.27 | $0.10 | 255,250.0 | -2.14% |
| 2025-11-14 | $2.34 | $2.29 | $0.055 | 262,221.0 | +0.00% |
| 2025-11-13 | $2.47 | $2.29 | $0.1759 | 351,862.0 | -1.27% |
| 2025-11-12 | $2.40 | $2.29 | $0.11 | 371,593.0 | +0.85% |
| 2025-11-11 | $2.36 | $2.28 | $0.08 | 279,693.0 | +3.07% |
| 2025-11-10 | $2.37 | $2.27 | $0.10 | 342,848.0 | -3.80% |
| 2025-11-07 | $2.37 | $2.28 | $0.09 | 444,815.0 | +2.60% |
| 2025-11-06 | $2.42 | $2.31 | $0.115 | 278,526.0 | -1.70% |
| 2025-11-05 | $2.37 | $2.32 | $0.05 | 148,420.0 | +0.43% |
| 2025-11-04 | $2.35 | $2.32 | $0.03 | 174,451.0 | +0.00% |
| 2025-11-03 | $2.36 | $2.33 | $0.03 | 194,035.0 | -1.27% |
| 2025-10-31 | $2.39 | $2.28 | $0.1056 | 386,816.0 | +2.16% |
| 2025-10-30 | $2.39 | $2.30 | $0.09 | 311,861.0 | -0.43% |
| 2025-10-29 | $2.40 | $2.31 | $0.09 | 348,686.0 | -2.10% |
| 2025-10-28 | $2.40 | $2.35 | $0.05 | 268,885.0 | -1.24% |
| 2025-10-27 | $2.43 | $2.36 | $0.07 | 498,948.0 | -0.82% |
| 2025-10-24 | $2.45 | $2.40 | $0.05 | 318,959.0 | +0.00% |
| 2025-10-23 | $2.43 | $2.38 | $0.055 | 232,334.0 | +0.83% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 연도별 가격 이력
이 심층 분석에서는 Cherry Hill Mortgage Investment Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cherry Hill Mortgage Investment Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.47 | $2.17 | $0.2959 | 5,299,321.0 | -4.22% |
| 2025-10 | $2.49 | $2.25 | $0.24 | 7,628,704.0 | -0.84% |
| 2025-09 | $3.04 | $2.38 | $0.66 | 7,517,381.0 | -16.72% |
| 2025-08 | $3.00 | $2.68 | $0.32 | 4,835,368.0 | +3.24% |
| 2025-07 | $2.86 | $2.50 | $0.36 | 5,604,658.0 | +1.83% |
| 2025-06 | $3.04 | $2.72 | $0.3169 | 6,018,285.0 | -7.77% |
| 2025-05 | $3.31 | $2.91 | $0.40 | 4,076,569.0 | -1.99% |
| 2025-04 | $3.33 | $2.34 | $0.9889 | 8,450,199.0 | -8.48% |
| 2025-03 | $3.67 | $3.25 | $0.4194 | 7,012,496.0 | -6.52% |
| 2025-02 | $3.68 | $3.20 | $0.48 | 5,091,672.0 | +7.29% |
| 2025-01 | $3.33 | $2.58 | $0.745 | 6,422,227.0 | +24.62% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.88 | $2.51 | $0.37 | 7,112,205.0 | -0.36% |
| 2024-11 | $3.40 | $2.50 | $0.8996 | 6,164,742.0 | -17.56% |
| 2024-10 | $3.60 | $3.26 | $0.335 | 3,849,566.0 | -7.44% |
| 2024-09 | $3.81 | $3.45 | $0.36 | 5,577,798.0 | +2.83% |
| 2024-08 | $3.83 | $3.39 | $0.435 | 3,027,658.0 | -7.83% |
| 2024-07 | $3.95 | $3.57 | $0.38 | 2,981,678.0 | +5.51% |
| 2024-06 | $3.99 | $3.62 | $0.37 | 3,847,219.0 | +0.28% |
| 2024-05 | $3.74 | $3.42 | $0.32 | 3,385,248.0 | +5.23% |
| 2024-04 | $3.57 | $3.19 | $0.38 | 3,958,247.0 | -2.82% |
| 2024-03 | $3.81 | $3.24 | $0.57 | 5,858,470.0 | +0.00% |
| 2024-02 | $3.66 | $3.45 | $0.21 | 3,562,044.0 | -1.39% |
| 2024-01 | $4.11 | $3.58 | $0.52 | 4,718,853.0 | -11.14% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.39 | $3.89 | $0.50 | 12,397,298.0 | +2.54% |
| 2023-11 | $4.00 | $2.94 | $1.06 | 3,707,391.0 | +32.66% |
| 2023-10 | $3.65 | $2.77 | $0.88 | 4,427,968.0 | -20.16% |
| 2023-09 | $4.18 | $3.65 | $0.529 | 3,392,314.0 | -5.58% |
| 2023-08 | $4.38 | $3.70 | $0.68 | 5,485,567.0 | -9.43% |
| 2023-07 | $4.81 | $4.10 | $0.7109 | 7,993,447.0 | -9.94% |
| 2023-06 | $5.21 | $4.73 | $0.4801 | 10,215,155.0 | -1.63% |
| 2023-05 | $5.62 | $4.74 | $0.875 | 7,450,700.0 | -11.21% |
| 2023-04 | $5.60 | $5.18 | $0.42 | 5,822,158.0 | +0.18% |
| 2023-03 | $6.83 | $5.15 | $1.68 | 15,730,746.0 | -18.82% |
| 2023-02 | $7.24 | $6.53 | $0.71 | 5,136,438.0 | -2.72% |
| 2023-01 | $7.01 | $5.79 | $1.22 | 8,214,286.0 | +20.52% |
1.95%
자본화:
|
볼륨(24시간):