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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.75	21.68	21.68	21.8	21.64	14,072
December 03, 2025	21.76	21.77	21.77	21.79	21.61	21,323
December 02, 2025	21.81	21.71	21.71	21.81	21.59	23,410
December 01, 2025	21.89	21.81	21.81	21.98	21.73	36,177
November 28, 2025	22.42	22.3	21.73	22.48	22.2	32,910
November 26, 2025	22.47	22.48	22.48	22.48	22.41	10,462
November 25, 2025	22.32	22.47	22.47	22.53	22.29	17,102
November 24, 2025	22.37	22.37	22.37	22.43	22.3	12,188
November 21, 2025	22.3	22.37	22.37	22.4	22.28	7,041
November 20, 2025	22.42	22.37	22.37	22.49	22.32	18,211
November 19, 2025	22.4	22.4	22.4	22.52	22.4	7,033
November 18, 2025	22.54	22.5	22.5	22.54	22.37	12,373
November 17, 2025	22.6	22.45	22.45	22.63	22.45	19,960
November 14, 2025	22.42	22.58	22.58	22.59	22.32	13,983
November 13, 2025	22.45	22.42	22.42	22.48	22.33	29,008
November 12, 2025	22.54	22.52	22.52	22.6	22.51	11,075
November 11, 2025	22.45	22.52	22.52	22.63	22.4	5,067
November 10, 2025	22.54	22.44	22.44	22.54	22.36	11,155
November 07, 2025	22.31	22.46	22.46	22.5	22.31	11,394
November 06, 2025	22.23	22.41	22.41	22.5	22.23	11,706
November 05, 2025	22.17	22.38	22.38	22.38	22.17	9,578
November 04, 2025	22.11	22.29	22.29	22.33	22.04	6,130
November 03, 2025	22.18	22.25	22.25	22.35	22.11	25,110
October 31, 2025	22.3	22.15	22.15	22.35	21.83	47,808
October 30, 2025	22.42	22.25	22.25	22.44	22.2	12,630
October 29, 2025	22.44	22.38	22.38	22.54	22.38	10,981
October 28, 2025	22.53	22.5	22.5	22.58	22.5	11,336
October 27, 2025	22.54	22.56	22.56	22.71	22.54	14,943
October 24, 2025	22.53	22.55	22.55	22.58	22.46	10,182
October 23, 2025	22.44	22.5	22.5	22.52	22.43	5,707
October 22, 2025	22.5	22.51	22.51	22.62	22.45	5,009
October 21, 2025	22.54	22.54	22.54	22.59	22.5	5,413
October 20, 2025	22.5	22.59	22.59	22.59	22.5	12,790
October 17, 2025	22.51	22.47	22.47	22.6	22.35	16,146
October 16, 2025	22.67	22.52	22.52	22.67	22.52	8,364
October 15, 2025	22.71	22.58	22.58	22.75	22.58	6,108
October 14, 2025	22.7	22.66	22.66	22.76	22.65	14,159
October 13, 2025	22.79	22.7	22.7	22.8	22.62	17,096
October 10, 2025	23	22.88	22.88	23.05	22.76	13,383
October 09, 2025	23.02	22.93	22.93	23.12	22.9	20,212
October 08, 2025	23.04	23.02	23.02	23.04	22.95	5,445
October 07, 2025	23.1	23.07	23.07	23.15	22.99	8,084
October 06, 2025	22.91	23.04	23.04	23.1	22.91	3,825
October 03, 2025	23.01	23	23	23.08	22.98	6,086
October 02, 2025	23.02	23.02	23.02	23.05	22.93	10,274
October 01, 2025	23.12	23.04	23.04	23.36	23.01	15,410
September 30, 2025	23.13	23.1	23.1	23.41	23.05	214,783
September 29, 2025	22.96	23.06	23.06	23.09	22.96	27,627
September 26, 2025	23.05	22.89	22.89	23.06	22.89	9,407
September 25, 2025	23.11	23.02	23.02	23.12	23.02	13,340
September 24, 2025	23.04	23.07	23.07	23.13	23.04	6,774
September 23, 2025	23.12	23.05	23.05	23.12	22.83	19,974
September 22, 2025	23.1	23.12	23.12	23.14	23.02	10,046
September 19, 2025	23.11	23.18	23.18	23.18	23.11	5,663
September 18, 2025	23.07	23.18	23.18	23.18	23	3,286
September 17, 2025	23.15	23.13	23.13	23.21	23.07	8,828
September 16, 2025	23.18	23.13	23.13	23.18	23.1	25,161
September 15, 2025	23.19	23.22	23.22	23.25	23.18	10,823
September 12, 2025	23	23.1	23.1	23.1	23	2,946
September 11, 2025	23.28	23.13	23.13	23.28	22.92	20,130

Chimera Investment Corporation (CIM-PC) NYSE