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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.48	23.35	23.35	23.48	23.23	60,125
December 03, 2025	23.49	23.5	23.5	23.6	23.46	42,638
December 02, 2025	23.8	23.57	23.57	23.91	23.48	77,053
December 01, 2025	23.78	23.83	23.83	23.91	23.78	37,618
November 28, 2025	24.55	24.38	23.75	24.55	24.3	36,153
November 26, 2025	24.43	24.45	24.45	24.57	24.4	60,125
November 25, 2025	24.4	24.47	24.47	24.48	24.31	17,152
November 24, 2025	24.33	24.39	24.39	24.39	24.3	10,864
November 21, 2025	24.21	24.28	24.28	24.28	24.05	16,225
November 20, 2025	24.36	24.13	24.13	24.44	24.12	26,440
November 19, 2025	24.43	24.29	24.29	24.48	24.27	17,648
November 18, 2025	24.27	24.4	24.4	24.49	24.27	7,581
November 17, 2025	24.32	24.43	24.43	24.5	24.32	24,327
November 14, 2025	24.29	24.38	24.38	24.43	24.25	17,267
November 13, 2025	24.28	24.35	24.35	24.4	24.28	18,991
November 12, 2025	24.24	24.35	24.35	24.38	24.17	28,010
November 11, 2025	24.1	24.19	24.19	24.29	24.07	22,576
November 10, 2025	24.12	24.15	24.15	24.16	24.05	12,389
November 07, 2025	24.1	24.05	24.05	24.1	23.93	26,887
November 06, 2025	24.1	24.05	24.05	24.16	24.04	25,160
November 05, 2025	24.05	24.14	24.14	24.18	24	25,384
November 04, 2025	24	24.13	24.13	24.19	23.99	48,325
November 03, 2025	24.03	24.13	24.13	24.19	24.02	16,111
October 31, 2025	24.09	24.01	24.01	24.14	23.91	61,417
October 30, 2025	24.16	24.11	24.11	24.19	24.05	19,451
October 29, 2025	24.19	24.17	24.17	24.22	24.12	10,963
October 28, 2025	24.17	24.16	24.16	24.22	24.16	7,454
October 27, 2025	24.2	24.23	24.23	24.23	24.15	14,771
October 24, 2025	24.14	24.18	24.18	24.22	24.14	13,157
October 23, 2025	24.15	24.16	24.16	24.17	24.12	7,469
October 22, 2025	24.14	24.15	24.15	24.19	24.05	20,444
October 21, 2025	24.23	24.16	24.16	24.24	24.12	25,932
October 20, 2025	24.14	24.2	24.2	24.21	24.12	16,664
October 17, 2025	24.16	24.12	24.12	24.24	24.11	12,132
October 16, 2025	24.23	24.23	24.23	24.32	24.2	13,902
October 15, 2025	24.27	24.32	24.32	24.38	24.21	11,994
October 14, 2025	24.22	24.27	24.27	24.27	24.15	20,246
October 13, 2025	24.15	24.18	24.18	24.18	24.09	13,590
October 10, 2025	24.2	24.1	24.1	24.2	24.08	15,226
October 09, 2025	24.23	24.23	24.23	24.23	24.17	24,315
October 08, 2025	24.21	24.2	24.2	24.24	24.16	13,003
October 07, 2025	24.19	24.22	24.22	24.25	24.18	16,485
October 06, 2025	24.25	24.24	24.24	24.26	24.2	16,729
October 03, 2025	24.21	24.21	24.21	24.26	24.15	15,280
October 02, 2025	24.24	24.21	24.21	24.25	24.14	15,053
October 01, 2025	24.14	24.19	24.19	24.24	24.12	22,401
September 30, 2025	24.31	24.09	24.09	24.49	23.97	90,564
September 29, 2025	24.29	24.27	24.27	24.3	24.24	13,077
September 26, 2025	24.18	24.25	24.25	24.25	24.15	19,468
September 25, 2025	24.2	24.17	24.17	24.25	24.11	34,604
September 24, 2025	24.25	24.22	24.22	24.25	24.18	15,049
September 23, 2025	24.28	24.25	24.25	24.3	24.21	15,373
September 22, 2025	24.31	24.28	24.28	24.31	24.27	21,257
September 19, 2025	24.33	24.32	24.32	24.34	24.28	11,983
September 18, 2025	24.32	24.35	24.35	24.45	24.27	60,153
September 17, 2025	24.3	24.32	24.32	24.33	24.23	14,022
September 16, 2025	24.34	24.26	24.26	24.34	24.19	35,617
September 15, 2025	24.3	24.3	24.3	24.36	24.26	25,876
September 12, 2025	24.27	24.29	24.29	24.3	24.23	24,095
September 11, 2025	24.2	24.27	24.27	24.3	24.2	41,468

Chimera Investment Corporation (CIM-PB) NYSE