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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.67	24.75	24.75	24.75	24.67	10,351
August 13, 2025	24.56	24.66	24.66	24.7	24.56	8,978
August 12, 2025	24.54	24.56	24.56	24.64	24.54	14,183
August 11, 2025	24.5	24.47	24.47	24.55	24.35	22,835
August 08, 2025	24.44	24.5	24.5	24.58	24.44	38,011
August 07, 2025	24.67	24.5	24.5	24.7	24.38	25,068
August 06, 2025	24.7	24.64	24.64	24.71	24.55	38,832
August 05, 2025	24.75	24.69	24.69	24.75	24.63	28,164
August 04, 2025	24.52	24.71	24.71	24.72	24.5	22,818
August 01, 2025	24.52	24.59	24.59	24.61	24.25	28,050
July 31, 2025	24.44	24.68	24.68	24.68	24.41	41,651
July 30, 2025	24.46	24.44	24.44	24.48	24.38	9,174
July 29, 2025	24.39	24.39	24.39	24.47	24.35	11,307
July 28, 2025	24.4	24.35	24.35	24.44	24.18	20,015
July 25, 2025	24.52	24.25	24.25	24.63	24.23	37,076
July 24, 2025	24.67	24.49	24.49	24.74	24.49	11,283
July 23, 2025	24.59	24.58	24.58	24.65	24.53	5,784
July 22, 2025	24.69	24.69	24.69	24.72	24.65	10,335
July 21, 2025	24.55	24.71	24.71	24.75	24.55	8,162
July 18, 2025	24.6	24.67	24.67	24.75	24.6	7,828
July 17, 2025	24.67	24.56	24.56	24.67	24.54	15,414
July 16, 2025	24.75	24.65	24.65	24.75	24.57	9,397
July 15, 2025	24.71	24.7	24.7	24.75	24.64	11,977
July 14, 2025	24.57	24.71	24.71	24.74	24.54	16,792
July 11, 2025	24.65	24.7	24.7	24.7	24.4	16,850
July 10, 2025	24.66	24.64	24.64	24.68	24.61	13,807
July 09, 2025	24.58	24.65	24.65	24.7	24.58	9,084
July 08, 2025	24.67	24.58	24.58	24.67	24.32	8,299
July 07, 2025	24.47	24.57	24.57	24.69	24.36	18,910
July 03, 2025	24.55	24.47	24.47	24.55	24.35	6,140
July 02, 2025	24.39	24.46	24.46	24.48	24.24	16,150
July 01, 2025	24.13	24.35	24.35	24.36	24.09	20,745
June 30, 2025	24.65	24.08	24.08	24.65	24	166,416
June 27, 2025	24.55	24.52	24.52	24.55	24.45	9,930
June 26, 2025	24.59	24.44	24.44	24.7	24.44	19,679
June 25, 2025	24.45	24.58	24.58	24.59	24.41	17,791
June 24, 2025	24.25	24.38	24.38	24.44	24.25	7,921
June 23, 2025	24.3	24.36	24.36	24.41	24.3	4,717
June 20, 2025	24.23	24.37	24.37	24.49	24.23	15,275
June 18, 2025	24.21	24.28	24.28	24.28	24.19	8,613
June 17, 2025	24.13	24.18	24.18	24.18	24.06	17,361
June 16, 2025	23.94	24.1	24.1	24.11	23.94	10,523
June 13, 2025	23.85	23.92	23.92	24.09	23.85	18,947
June 12, 2025	23.89	23.87	23.87	23.98	23.85	17,065
June 11, 2025	23.97	23.94	23.94	24.01	23.93	13,333
June 10, 2025	24.05	23.98	23.98	24.12	23.93	16,644
June 09, 2025	23.9	24	24	24.09	23.85	14,847
June 06, 2025	24.02	23.9	23.9	24.09	23.86	15,014
June 05, 2025	23.91	24.02	24.02	24.04	23.9	11,097
June 04, 2025	23.9	23.83	23.83	23.92	23.8	9,131
June 03, 2025	23.9	23.77	23.77	24.06	23.66	22,220
June 02, 2025	24	23.88	23.88	24.17	23.81	27,124
May 30, 2025	24.9	24.5	23.87	24.9	24.5	75,626
May 29, 2025	24.81	24.81	24.17	24.88	24.81	13,852
May 28, 2025	24.84	24.83	24.19	24.9	24.83	10,995
May 27, 2025	24.79	24.86	24.22	24.92	24.79	11,799
May 23, 2025	24.68	24.79	24.15	24.83	24.68	11,621
May 22, 2025	24.69	24.68	24.04	24.86	24.68	19,179

Chimera Investment Corporation (CIM-PD) NYSE