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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.84	24.04	24.04	24.06	23.81	16,996
November 06, 2025	24.08	24.02	24.02	24.13	23.99	9,654
November 05, 2025	23.81	24.07	24.07	24.17	23.81	8,892
November 04, 2025	24.05	24	24	24.05	23.92	13,713
November 03, 2025	24.09	24.05	24.05	24.09	23.95	7,112
October 31, 2025	24	24.09	24.09	24.09	23.84	19,345
October 30, 2025	24.05	24.05	24.05	24.07	23.9	13,318
October 29, 2025	24.04	24.02	24.02	24.04	24	2,197
October 28, 2025	24	24.01	24.01	24.12	24	10,446
October 27, 2025	24.1	24.04	24.04	24.1	23.95	10,778
October 24, 2025	24.01	24.03	24.03	24.18	23.97	11,541
October 23, 2025	24	23.91	23.91	24.02	23.9	7,223
October 22, 2025	24.02	24.02	24.02	24.07	23.93	5,102
October 21, 2025	24.08	24.02	24.02	24.13	24	18,308
October 20, 2025	24.05	24	24	24.08	23.96	9,621
October 17, 2025	23.8	23.95	23.95	24	23.8	11,544
October 16, 2025	24.11	24	24	24.22	24	18,684
October 15, 2025	24.11	24.18	24.18	24.3	24.11	8,112
October 14, 2025	24.17	24.23	24.23	24.23	24.08	11,763
October 13, 2025	23.98	24.1	24.1	24.23	23.95	7,819
October 10, 2025	24.2	23.98	23.98	24.24	23.95	8,210
October 09, 2025	24.12	24.22	24.22	24.25	24.12	28,991
October 08, 2025	24.17	24.14	24.14	24.18	24.13	3,130
October 07, 2025	24.12	24.13	24.13	24.17	24.12	7,985
October 06, 2025	24.1	24.17	24.17	24.17	24.01	10,497
October 03, 2025	24.11	24.13	24.13	24.16	24.08	5,700
October 02, 2025	24.11	24.11	24.11	24.21	23.99	13,545
October 01, 2025	23.99	24.05	24.05	24.06	23.96	9,340
September 30, 2025	24.21	23.88	23.88	24.24	23.8	51,941
September 29, 2025	24.19	24.16	24.16	24.21	24.12	8,150
September 26, 2025	24.02	24.06	24.06	24.07	24.02	2,649
September 25, 2025	24.09	24	24	24.12	24	6,895
September 24, 2025	24.2	24.1	24.1	24.2	24.06	3,959
September 23, 2025	24.06	24.07	24.07	24.2	24.06	9,031
September 22, 2025	24.17	24.06	24.06	24.17	24.06	17,616
September 19, 2025	24.23	24.09	24.09	24.33	24.03	5,503
September 18, 2025	24.13	24.15	24.15	24.34	24.12	24,508
September 17, 2025	24.15	24.23	24.23	24.23	24.13	9,780
September 16, 2025	24.11	24.14	24.14	24.17	24.07	12,387
September 15, 2025	24.13	24.15	24.15	24.19	24.1	10,671
September 12, 2025	24.18	24.13	24.13	24.18	24.06	29,063
September 11, 2025	24.17	24.08	24.08	24.24	24	34,236
September 10, 2025	24.11	24.17	24.17	24.24	24.07	40,726
September 09, 2025	24.2	24.1	24.1	24.24	23.99	35,709
September 08, 2025	24.16	24.18	24.18	24.24	24.13	12,562
September 05, 2025	24.15	24.16	24.16	24.21	24.06	13,285
September 04, 2025	24.11	24.12	24.12	24.12	24.03	22,699
September 03, 2025	24.12	24.12	24.12	24.12	23.98	26,624
September 02, 2025	24.08	24.12	24.12	24.19	23.94	43,263
August 29, 2025	24.63	24.71	24.71	24.73	24.58	28,149
August 28, 2025	24.65	24.66	24.66	24.66	24.56	22,760
August 27, 2025	24.65	24.63	24.63	24.73	24.61	27,202
August 26, 2025	24.72	24.66	24.66	24.72	24.65	14,385
August 25, 2025	24.65	24.65	24.65	24.73	24.57	16,582
August 22, 2025	24.58	24.7	24.7	24.72	24.58	30,920
August 21, 2025	24.7	24.71	24.71	24.72	24.63	29,641
August 20, 2025	24.67	24.66	24.66	24.72	24.61	35,617
August 19, 2025	24.71	24.64	24.64	24.78	24.64	21,494
August 18, 2025	24.69	24.64	24.64	24.69	24.57	19,169
August 15, 2025	24.75	24.69	24.69	24.75	24.66	11,718

Chimera Investment Corporation (CIM-PD) NYSE