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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	23.1	23.02	23.02	23.17	23.02	3,390
August 20, 2025	23	23.05	23.05	23.14	23	3,170
August 19, 2025	23.05	23.03	23.03	23.14	22.82	22,913
August 18, 2025	22.91	23.06	23.06	23.07	22.91	20,173
August 15, 2025	23.11	22.95	22.95	23.13	22.87	7,570
August 14, 2025	23.03	23.08	23.08	23.15	23.02	14,533
August 13, 2025	22.9	23.03	23.03	23.05	22.86	42,669
August 12, 2025	22.85	22.84	22.84	22.85	22.7	7,924
August 11, 2025	22.8	22.77	22.77	22.8	22.66	8,896
August 08, 2025	22.7	22.8	22.8	22.96	22.4	5,945
August 07, 2025	23	22.7	22.7	23.03	22.65	32,797
August 06, 2025	22.91	22.94	22.94	22.99	22.82	14,087
August 05, 2025	22.95	22.93	22.93	22.99	22.85	10,509
August 04, 2025	22.76	23.02	23.02	23.09	22.76	14,745
August 01, 2025	22.89	22.82	22.82	22.92	22.76	5,213
July 31, 2025	22.72	22.9	22.9	23.09	22.64	43,673
July 30, 2025	22.92	22.74	22.74	23.1	22.74	34,495
July 29, 2025	22.87	22.8	22.8	22.93	22.7	48,134
July 28, 2025	22.67	22.93	22.93	22.93	22.66	26,554
July 25, 2025	22.88	22.65	22.65	23.05	22.6	40,052
July 24, 2025	23.18	22.8	22.8	23.33	22.66	25,721
July 23, 2025	23.22	23.23	23.23	23.44	23.17	8,119
July 22, 2025	23.22	23.33	23.33	23.39	23.22	8,496
July 21, 2025	23.01	23.29	23.29	23.33	23.01	13,861
July 18, 2025	22.9	23.13	23.13	23.14	22.9	10,119
July 17, 2025	22.97	22.9	22.9	23.09	22.68	10,886
July 16, 2025	22.9	22.99	22.99	22.99	22.84	4,541
July 15, 2025	22.72	22.89	22.89	22.89	22.72	4,326
July 14, 2025	22.67	22.75	22.75	23.06	22.59	30,867
July 11, 2025	23.09	22.63	22.63	23.13	22.63	25,718
July 10, 2025	22.9	23.05	23.05	23.1	22.9	17,620
July 09, 2025	22.73	22.94	22.94	23.02	22.73	13,113
July 08, 2025	22.83	22.79	22.79	22.89	22.65	6,105
July 07, 2025	22.71	22.75	22.75	22.81	22.55	31,525
July 03, 2025	22.78	22.83	22.83	22.85	22.73	6,456
July 02, 2025	22.8	22.77	22.77	22.8	22.7	11,045
July 01, 2025	22.75	22.77	22.77	22.77	22.5	8,397
June 30, 2025	22.94	22.57	22.57	22.98	22.57	158,599
June 27, 2025	22.79	22.79	22.79	22.9	22.7	17,216
June 26, 2025	22.85	22.9	22.9	22.9	22.7	12,707
June 25, 2025	22.88	22.76	22.76	22.88	22.68	7,853
June 24, 2025	22.7	22.8	22.8	22.8	22.6	11,103
June 23, 2025	22.7	22.69	22.69	22.7	22.54	13,960
June 20, 2025	22.9	22.72	22.72	22.9	22.7	5,414
June 18, 2025	22.55	22.78	22.78	22.79	22.55	7,271
June 17, 2025	22.55	22.65	22.65	22.8	22.55	8,338
June 16, 2025	22.69	22.66	22.66	22.7	22.58	2,370
June 13, 2025	22.7	22.55	22.55	22.7	22.5	9,041
June 12, 2025	22.47	22.74	22.74	22.84	22.47	11,343
June 11, 2025	22.47	22.55	22.55	22.6	22.47	11,983
June 10, 2025	22.49	22.47	22.47	22.5	22.45	13,238
June 09, 2025	22.58	22.45	22.45	22.58	22.45	17,908
June 06, 2025	22.44	22.45	22.45	22.62	22.44	16,979
June 05, 2025	22.45	22.47	22.47	22.54	22.36	14,182
June 04, 2025	22.27	22.36	22.36	22.45	22.27	12,466
June 03, 2025	22.32	22.28	22.28	22.52	22.26	8,109
June 02, 2025	22.53	22.37	22.37	22.53	22.31	19,603
May 30, 2025	23.13	22.76	22.76	23.19	22.75	48,959
May 29, 2025	22.85	23.14	23.14	23.19	22.81	15,461
May 28, 2025	22.8	22.85	22.85	23.21	22.8	1,722

Chimera Investment Corporation (CIM-PC) NYSE