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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	22.34	22.3	22.3	22.38	22.25	12,074
July 07, 2025	22.3	22.35	22.35	22.4	22	11,521
July 03, 2025	22.2	22.25	22.25	22.29	22.2	5,600
July 02, 2025	22.2	22.25	22.25	22.25	22.19	2,683
July 01, 2025	22.25	22.3	22.3	22.35	22.2	13,788
June 30, 2025	22.19	22.25	22.25	22.4	21.95	15,173
June 27, 2025	22.05	22.05	22.05	22.05	21.86	7,684
June 26, 2025	21.87	22.03	22.03	22.03	21.64	3,093
June 25, 2025	22.3	22.08	22.08	22.3	22.05	11,553
June 24, 2025	22.29	22.28	22.28	22.3	22.06	11,211
June 23, 2025	22.18	22.3	22.3	22.3	21.85	6,986
June 20, 2025	22.03	21.98	21.98	22.09	21.84	3,197
June 18, 2025	22.03	22.12	22.12	22.27	22.02	5,394
June 17, 2025	21.91	22.19	22.19	22.2	21.79	20,245
June 16, 2025	22.12	21.97	21.97	22.19	21.7	9,738
June 13, 2025	22.14	22.12	22.12	22.27	21.85	12,634
June 12, 2025	22.25	21.9	21.9	22.25	21.7	15,343
June 11, 2025	21.9	22.07	22.07	22.22	21.9	5,613
June 10, 2025	21.5	21.82	21.82	21.9	21.45	9,954
June 09, 2025	21.23	21.45	21.45	21.57	21.23	4,998
June 06, 2025	21.42	21.21	21.21	21.54	21.2	4,330
June 05, 2025	21.27	21.42	21.42	21.59	21.1	7,466
June 04, 2025	21.35	21.35	21.35	21.35	21.14	4,844
June 03, 2025	21.44	21.2	21.2	21.44	21.2	10,309
June 02, 2025	21.25	21.23	21.23	21.6	21.23	6,891
May 30, 2025	22.41	21.61	21.61	22.41	21.51	49,174
May 29, 2025	22.37	22.14	22.14	22.4	22.14	11,703
May 28, 2025	22.17	22.35	22.35	22.35	22.17	6,059
May 27, 2025	22.3	22.25	22.25	22.35	22.25	4,169
May 23, 2025	22.16	22.3	22.3	22.36	22.1	4,968
May 22, 2025	22.18	22.3	22.3	22.3	22.1	7,414

Chimera Investment Corporation (CIM-PA) NYSE