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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.23	24.28	24.28	24.28	24.2	36,864
September 04, 2025	24.17	24.2	24.2	24.28	24.14	18,811
September 03, 2025	24.22	24.17	24.17	24.28	24.1	76,826
September 02, 2025	24.07	24.22	24.22	24.28	24.07	64,731
August 29, 2025	24.8	24.75	24.1	24.86	24.57	125,272
August 28, 2025	24.87	24.85	24.2	24.87	24.77	46,180
August 27, 2025	24.85	24.87	24.22	24.89	24.8	42,720
August 26, 2025	24.89	24.88	24.88	24.89	24.84	28,085
August 25, 2025	24.83	24.89	24.89	24.9	24.78	35,277
August 22, 2025	24.88	24.91	24.91	24.92	24.81	36,286
August 21, 2025	24.84	24.82	24.82	24.85	24.77	42,607
August 20, 2025	24.8	24.84	24.84	24.87	24.72	54,868
August 19, 2025	24.79	24.78	24.78	24.89	24.73	135,083
August 18, 2025	24.82	24.82	24.82	24.89	24.69	182,475
August 15, 2025	24.91	24.9	24.9	24.96	24.85	68,702
August 14, 2025	25	25.05	25.05	25.05	24.97	12,122
August 13, 2025	24.98	25	25	25	24.94	15,585
August 12, 2025	24.83	24.95	24.95	25	24.83	19,915
August 11, 2025	24.88	24.85	24.85	24.91	24.81	31,333
August 08, 2025	24.93	24.92	24.92	25.04	24.9	24,276
August 07, 2025	24.94	24.88	24.88	25.01	24.8	24,710
August 06, 2025	24.98	24.93	24.93	25.06	24.85	19,879
August 05, 2025	25.06	25.03	25.03	25.08	25.02	12,908
August 04, 2025	25.08	25	25	25.08	24.93	22,144
August 01, 2025	25.07	24.86	24.86	25.07	24.84	28,798
July 31, 2025	24.82	25	25	25.05	24.8	73,143
July 30, 2025	24.89	24.8	24.8	24.89	24.76	15,191
July 29, 2025	24.81	24.84	24.84	24.89	24.81	16,541
July 28, 2025	24.84	24.83	24.83	24.87	24.73	11,327
July 25, 2025	24.99	24.86	24.86	24.99	24.81	23,409
July 24, 2025	24.99	24.99	24.99	25.02	24.95	5,436
July 23, 2025	24.96	24.94	24.94	24.99	24.94	11,328
July 22, 2025	24.99	24.96	24.96	24.99	24.95	4,863
July 21, 2025	25.02	25	25	25.04	24.96	18,650
July 18, 2025	25.01	24.95	24.95	25.05	24.93	12,690
July 17, 2025	24.99	25.01	25.01	25.04	24.99	15,730
July 16, 2025	25.07	25.03	25.03	25.07	24.97	8,241
July 15, 2025	24.95	25.01	25.01	25.01	24.95	19,169
July 14, 2025	24.88	25	25	25	24.86	13,130
July 11, 2025	24.98	24.9	24.9	25	24.86	12,374
July 10, 2025	24.95	24.93	24.93	25.09	24.91	22,542
July 09, 2025	25.02	24.98	24.98	25.02	24.93	10,720
July 08, 2025	24.94	24.95	24.95	25.03	24.93	12,885
July 07, 2025	24.95	24.95	24.95	24.95	24.93	11,052
July 03, 2025	24.84	24.98	24.98	25.02	24.84	11,194
July 02, 2025	24.74	25.05	25.05	25.07	24.65	21,199
July 01, 2025	24.49	24.74	24.74	24.8	24.45	16,435
June 30, 2025	24.88	24.42	24.42	24.9	24.28	246,188
June 27, 2025	24.9	24.76	24.76	24.9	24.75	11,407
June 26, 2025	24.93	24.92	24.92	25.08	24.91	19,466
June 25, 2025	24.92	24.98	24.98	25.05	24.87	19,303
June 24, 2025	24.72	24.86	24.86	24.96	24.72	19,565
June 23, 2025	24.98	24.77	24.77	24.99	24.76	20,953
June 20, 2025	24.84	24.99	24.99	25.1	24.71	253,671
June 18, 2025	24.55	24.79	24.79	24.79	24.51	33,040
June 17, 2025	24.46	24.55	24.55	24.6	24.41	41,179
June 16, 2025	24.47	24.5	24.53	24.58	24.45	36,127
June 13, 2025	24.37	24.44	24.44	24.45	24.2	31,475
June 12, 2025	24.3	24.33	24.33	24.34	24.15	24,875
June 11, 2025	24.31	24.34	24.34	24.36	24.27	19,678

Chimera Investment Corporation (CIM-PB) NYSE