Chimera Investment Corporation - CIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.95	12.85	12.86	12.95	12.79	603,811
December 03, 2025	12.78	12.96	12.96	12.97	12.75	684,200
December 02, 2025	12.92	12.77	12.77	12.93	12.76	562,752
December 01, 2025	12.64	12.85	12.85	12.89	12.6	873,200
November 28, 2025	12.81	12.79	12.79	12.86	12.73	392,303
November 26, 2025	12.55	12.81	12.81	12.89	12.55	852,500
November 25, 2025	12.25	12.62	12.62	12.64	12.2	682,900
November 24, 2025	12.16	12.18	12.18	12.21	12.03	770,600
November 21, 2025	12	12.2	12.2	12.24	11.92	884,107
November 20, 2025	11.95	11.9	11.9	12.1	11.9	569,100
November 19, 2025	11.82	11.89	11.89	11.94	11.8	526,100
November 18, 2025	11.75	11.87	11.87	11.92	11.67	571,700
November 17, 2025	12.01	11.81	11.81	12.01	11.77	740,550
November 14, 2025	12.05	12.03	12.03	12.05	11.81	758,235
November 13, 2025	12	12.05	12.05	12.12	11.97	715,317
November 12, 2025	12.22	12.1	12.1	12.24	12.02	503,000
November 11, 2025	12.11	12.24	12.24	12.29	12.05	760,100
November 10, 2025	12.25	12.02	12.02	12.26	11.97	825,614
November 07, 2025	11.72	12.2	12.2	12.25	11.72	1.53M
November 06, 2025	12.33	11.73	11.73	12.52	11.71	2.25M
November 05, 2025	12.8	12.98	12.98	13.02	12.79	795,621
November 04, 2025	12.68	12.82	12.82	12.89	12.68	704,000
November 03, 2025	12.68	12.68	12.68	12.73	12.58	981,300
October 31, 2025	12.6	12.76	12.76	12.82	12.45	953,000
October 30, 2025	12.7	12.6	12.6	12.79	12.46	832,154
October 29, 2025	12.96	12.73	12.73	13.15	12.66	722,151
October 28, 2025	12.98	13.02	13.02	13.1	12.93	618,809
October 27, 2025	13.07	13.07	13.07	13.15	12.93	655,100
October 24, 2025	13.03	13.06	13.06	13.17	12.99	376,704
October 23, 2025	13.14	12.94	12.94	13.14	12.85	620,000
October 22, 2025	12.83	13.09	13.09	13.09	12.83	512,126
October 21, 2025	12.96	12.81	12.81	12.96	12.77	434,427
October 20, 2025	12.71	12.96	12.96	12.97	12.65	665,129
October 17, 2025	12.63	12.73	12.73	12.77	12.6	502,800
October 16, 2025	12.94	12.7	12.7	13	12.67	585,399
October 15, 2025	13.05	12.93	12.93	13.16	12.93	492,066
October 14, 2025	12.77	13.02	13.02	13.04	12.73	609,004
October 13, 2025	12.89	12.87	12.87	12.97	12.67	590,300
October 10, 2025	12.87	12.79	12.79	12.97	12.67	695,741
October 09, 2025	13.09	12.82	12.82	13.14	12.79	866,900
October 08, 2025	13.1	13.05	13.05	13.15	13.01	444,300
October 07, 2025	13.05	13.02	13.02	13.11	12.95	701,100
October 06, 2025	13.36	13.06	13.06	13.36	13.06	750,821
October 03, 2025	13.4	13.39	13.39	13.57	13.38	532,058
October 02, 2025	13.4	13.39	13.39	13.46	13.26	553,897
October 01, 2025	13.22	13.42	13.42	13.45	13.17	824,700
September 30, 2025	13.07	13.22	13.22	13.24	12.94	841,590
September 29, 2025	13.7	13.5	13.13	13.72	13.4	917,444
September 26, 2025	13.66	13.68	13.68	13.75	13.62	586,717
September 25, 2025	13.65	13.66	13.66	13.69	13.54	504,635
September 24, 2025	13.7	13.69	13.69	13.85	13.61	851,936
September 23, 2025	13.71	13.72	13.72	13.84	13.69	655,300
September 22, 2025	13.98	13.7	13.7	14.02	13.7	865,108
September 19, 2025	14.11	13.99	13.99	14.22	13.97	1.33M
September 18, 2025	14.05	14.04	14.04	14.11	13.88	487,800
September 17, 2025	13.99	13.99	13.99	14.31	13.95	642,200
September 16, 2025	14.24	13.98	13.98	14.24	13.95	587,723
September 15, 2025	14.27	14.23	14.23	14.3	14.11	549,800
September 12, 2025	14.4	14.17	14.17	14.4	14.15	468,470
September 11, 2025	14.52	14.43	14.43	14.62	14.27	575,333

Chimera Investment Corporation (CIM) NYSE