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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	22.36	22.5	22.5	22.55	22.3	6,518
November 11, 2025	22.16	22.28	22.28	22.4	22.16	8,568
November 10, 2025	22.16	22.2	22.2	22.22	22.16	8,975
November 07, 2025	22.22	22.16	22.16	22.22	22	9,062
November 06, 2025	22.38	22.19	22.19	22.38	22	6,636
November 05, 2025	22.12	22.25	22.25	22.25	22.02	4,718
November 04, 2025	22.05	22.12	22.12	22.2	22.05	3,043
November 03, 2025	22.18	22.21	22.21	22.25	22.12	2,907
October 31, 2025	22.2	22.27	22.27	22.38	22.2	5,402
October 30, 2025	21.98	22.25	22.25	22.25	21.98	2,369
October 29, 2025	22.12	22.02	22.02	22.24	22.01	13,132
October 28, 2025	22.28	22.23	22.23	22.39	22.16	8,728
October 27, 2025	22.32	22.27	22.27	22.39	22.06	10,881
October 24, 2025	22.23	22.39	22.39	22.43	22.18	3,674
October 23, 2025	22.2	22.1	22.1	22.29	22.09	8,165
October 22, 2025	22.28	22.2	22.2	22.28	22.05	6,154
October 21, 2025	22.28	22.19	22.19	22.36	22.16	7,024
October 20, 2025	22.14	22.26	22.26	22.26	22	13,457
October 17, 2025	22.1	22	22	22.1	21.67	49,814
October 16, 2025	22.33	22.18	22.18	22.33	22.1	5,613
October 15, 2025	22.32	22.2	22.2	22.45	22.2	4,197
October 14, 2025	22.13	22.31	22.31	22.36	21.97	9,610
October 13, 2025	22.2	22.21	22.21	22.3	22.2	3,898
October 10, 2025	22.4	22.21	22.21	22.41	22.19	10,222
October 09, 2025	22.4	22.34	22.34	22.5	22.16	8,147
October 08, 2025	22.51	22.36	22.36	22.55	22.35	4,183
October 07, 2025	22.47	22.41	22.41	22.6	22.41	2,316
October 06, 2025	22.32	22.5	22.5	22.5	22.31	5,641
October 03, 2025	22.43	22.42	22.42	22.5	22.25	6,388
October 02, 2025	22.49	22.38	22.38	22.49	22.33	5,744
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

Chimera Investment Corporation (CIM-PA) NYSE