Chimera Investment Corporation - CIM-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	22.13	22.33	22.33	22.35	22.13	5,938
September 30, 2025	22.6	22.13	22.13	22.6	22.02	24,643
September 29, 2025	22.65	22.52	22.52	22.65	22.49	5,117
September 26, 2025	22.34	22.65	22.65	22.65	22.04	7,645
September 25, 2025	22.46	22.46	22.46	22.59	22.46	4,411
September 24, 2025	22.65	22.5	22.5	22.65	22.33	4,714
September 23, 2025	22.8	22.67	22.67	22.85	22.42	6,269
September 22, 2025	22.9	22.83	22.83	22.9	22.82	6,116
September 19, 2025	23.15	22.95	22.95	23.15	22.87	8,223
September 18, 2025	22.85	23.04	23.04	23.25	22.8	21,224
September 17, 2025	22.9	22.83	22.83	22.9	22.8	5,652
September 16, 2025	22.99	22.85	22.85	23.14	22.85	2,788
September 15, 2025	23	22.85	22.85	23.21	22.8	4,737
September 12, 2025	23.21	23.03	23.03	23.21	22.9	5,682
September 11, 2025	22.78	22.96	22.96	23	22.78	13,285
September 10, 2025	22.69	22.67	22.67	22.77	22.67	3,593
September 09, 2025	22.54	22.67	22.67	22.75	22.54	10,768
September 08, 2025	22.68	22.54	22.54	22.68	22.54	14,094
September 05, 2025	22.33	22.55	22.55	22.65	22.28	21,505
September 04, 2025	22.3	22.3	22.3	22.31	22.25	10,978
September 03, 2025	22.31	22.29	22.29	22.31	22.2	8,580
September 02, 2025	22.54	22.3	22.3	22.72	22.14	18,576
August 29, 2025	22.9	22.9	22.4	22.97	22.62	7,507
August 28, 2025	22.74	22.8	22.3	22.9	22.5	23,582
August 27, 2025	22.75	22.75	22.25	22.75	22.68	7,147
August 26, 2025	22.75	22.72	22.22	22.84	22.7	4,447
August 25, 2025	22.55	22.75	22.75	22.83	22.55	9,811
August 22, 2025	22.41	22.55	22.55	22.58	22.4	13,444
August 21, 2025	22.36	22.41	22.41	22.43	22.36	2,705
August 20, 2025	22.43	22.46	22.46	22.46	22.35	18,663
August 19, 2025	22.41	22.42	22.42	22.46	22.41	8,775
August 18, 2025	22.47	22.41	22.41	22.47	22.38	4,656
August 15, 2025	22.43	22.43	22.43	22.43	22.34	4,358
August 14, 2025	22.38	22.4	22.4	22.43	22.36	3,137
August 13, 2025	22.43	22.38	22.38	22.43	22.38	7,978
August 12, 2025	22.32	22.43	22.43	22.45	22.32	14,854
August 11, 2025	22.25	22.3	22.3	22.34	22.19	10,132
August 08, 2025	22.3	22.34	22.34	22.34	22.25	12,152
August 07, 2025	22.31	22.31	22.31	22.31	21.96	25,705
August 06, 2025	22.2	22.31	22.31	22.34	22.07	8,392
August 05, 2025	22.27	22.2	22.2	22.34	22.14	13,889
August 04, 2025	22.06	22.34	22.34	22.34	21.9	15,768
August 01, 2025	22.09	22.18	22.18	22.25	21.8	10,379
July 31, 2025	22.21	22.2	22.2	22.28	21.95	22,093
July 30, 2025	22.24	22.34	22.34	22.34	21.8	17,554
July 29, 2025	22.4	22.31	22.31	22.4	22.3	8,420
July 28, 2025	22.31	22.35	22.35	22.4	22.25	2,955
July 25, 2025	22.4	22.32	22.32	22.4	22.21	8,287
July 24, 2025	22.4	22.32	22.32	22.4	22.28	3,123
July 23, 2025	22.22	22.29	22.29	22.3	22.21	3,573
July 22, 2025	22.28	22.26	22.26	22.32	22.18	7,146
July 21, 2025	22.28	22.3	22.3	22.32	22.2	7,656
July 18, 2025	22.23	22.28	22.28	22.3	22.2	3,925
July 17, 2025	22.2	22.23	22.23	22.26	22.2	2,544
July 16, 2025	22.22	22.23	22.23	22.23	22.21	3,605
July 15, 2025	22.15	22.25	22.25	22.35	22.15	7,121
July 14, 2025	22.33	22.3	22.3	22.4	22.3	11,054
July 11, 2025	22.36	22.35	22.35	22.38	22.16	8,762
July 10, 2025	22.34	22.31	22.31	22.4	22.31	6,822
July 09, 2025	22.3	22.32	22.32	22.4	22.14	10,252

Chimera Investment Corporation (CIM-PA) NYSE