Stockscreener 앱 받기
2.92
0.34%
0.010
시장 영업 전:
2.90
-0.02
-0.68%
Cherry Hill Mortgage Investment Corp 주식 (CHMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $2.94 | $2.90 | $0.04 | 332,938.0 | +0.34% |
| 2026-08-13 | $2.94 | $2.86 | $0.08 | 416,706.0 | +0.69% |
| 2026-08-12 | $2.95 | $2.87 | $0.08 | 621,319.0 | -0.69% |
| 2026-08-11 | $2.93 | $2.71 | $0.22 | 1,145,568.0 | +4.30% |
| 2026-08-10 | $2.80 | $2.50 | $0.30 | 5,096,854.0 | +15.77% |
| 2026-08-07 | $2.44 | $2.38 | $0.059 | 202,874.0 | +0.84% |
| 2026-08-06 | $2.44 | $2.38 | $0.0601 | 251,317.0 | -2.05% |
| 2026-08-05 | $2.50 | $2.33 | $0.175 | 971,802.0 | +6.09% |
| 2026-08-04 | $2.34 | $2.29 | $0.0499 | 158,159.0 | -0.86% |
| 2026-08-03 | $2.32 | $2.25 | $0.07 | 237,861.0 | +2.65% |
| 2026-07-31 | $2.33 | $2.26 | $0.065 | 347,845.0 | +0.44% |
| 2026-07-30 | $2.27 | $2.22 | $0.05 | 188,409.0 | +0.45% |
| 2026-07-29 | $2.25 | $2.22 | $0.03 | 199,972.0 | +0.45% |
| 2026-07-28 | $2.25 | $2.23 | $0.0201 | 158,784.0 | -0.45% |
| 2026-07-27 | $2.29 | $2.24 | $0.045 | 134,129.0 | -0.88% |
| 2026-07-24 | $2.29 | $2.23 | $0.055 | 220,620.0 | +0.00% |
| 2026-07-23 | $2.34 | $2.26 | $0.08 | 206,311.0 | -3.42% |
| 2026-07-22 | $2.36 | $2.32 | $0.0391 | 120,346.0 | -0.85% |
| 2026-07-21 | $2.37 | $2.33 | $0.04 | 175,760.0 | +1.29% |
| 2026-07-20 | $2.36 | $2.33 | $0.028 | 107,473.0 | -0.85% |
Cherry Hill Mortgage Investment Corp 주식 (CHMI) 연도별 가격 이력
이 심층 분석에서는 Cherry Hill Mortgage Investment Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cherry Hill Mortgage Investment Corp 주식 (CHMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.95 | $2.25 | $0.70 | 9,768,336.0 | +29.20% |
| 2026-07 | $2.38 | $2.22 | $0.16 | 3,697,226.0 | -2.59% |
| 2026-06 | $2.50 | $2.28 | $0.22 | 4,955,268.0 | -2.11% |
| 2026-05 | $2.72 | $2.36 | $0.36 | 4,129,372.0 | -11.24% |
| 2026-04 | $2.71 | $2.40 | $0.31 | 3,060,651.0 | +6.80% |
| 2026-03 | $2.80 | $2.46 | $0.345 | 5,735,548.0 | -4.94% |
| 2026-02 | $2.72 | $2.53 | $0.1913 | 2,795,288.0 | -2.23% |
| 2026-01 | $2.78 | $2.47 | $0.31 | 3,651,594.0 | +5.49% |
Cherry Hill Mortgage Investment Corp 주식 (CHMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.78 | $2.42 | $0.36 | 4,483,472.0 | +8.03% |
| 2025-11 | $2.50 | $2.17 | $0.33 | 5,642,430.0 | +5.06% |
| 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 Corp 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% |
0.07%
0.12%
자본화:
|
볼륨(24시간):