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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22	21.9	21.9	22	21.8	5,573
December 03, 2025	21.75	22.03	22.03	22.09	21.75	4,224
December 02, 2025	21.95	22.1	22.1	22.24	21.75	13,099
December 01, 2025	22.16	22.24	22.24	22.61	22.12	5,794
November 28, 2025	22.7	22.75	22.25	22.8	22.6	4,219
November 26, 2025	22.24	22.35	21.86	22.35	22.24	2,309
November 25, 2025	22.09	22.31	22.31	22.35	22.01	11,666
November 24, 2025	21.91	22.14	22.14	22.25	21.91	5,811
November 21, 2025	22.01	22	22	22.1	21.63	21,689
November 20, 2025	22.05	22.09	22.09	22.3	22.02	8,549
November 19, 2025	22.36	22.08	22.08	22.38	22.06	6,669
November 18, 2025	22.28	22.43	22.43	22.65	22.28	4,867
November 17, 2025	22.35	22.42	22.42	22.5	22.35	7,476
November 14, 2025	22.3	22.39	22.39	22.49	22.3	2,882
November 13, 2025	22.35	22.36	22.36	22.38	22.27	10,230
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

Chimera Investment Corporation (CIM-PA) NYSE