Chimera Investment Corporation - CIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12.98	12.74	12.74	13	12.73	638,902
December 22, 2025	12.82	12.99	12.99	13.04	12.82	995,606
December 19, 2025	12.92	12.91	12.91	13.01	12.87	1.43M
December 18, 2025	12.9	12.98	12.98	13.1	12.87	1.07M
December 17, 2025	12.63	12.81	12.81	12.93	12.62	952,122
December 16, 2025	12.79	12.57	12.57	12.82	12.57	651,424
December 15, 2025	12.78	12.76	12.76	12.86	12.7	835,905
December 12, 2025	12.91	12.71	12.71	13.03	12.71	672,921
December 11, 2025	12.88	12.91	12.91	12.99	12.83	688,314
December 10, 2025	12.51	12.85	12.85	12.94	12.51	839,530
December 09, 2025	12.71	12.58	12.58	12.83	12.45	1M
December 08, 2025	12.9	12.83	12.83	12.94	12.8	673,741
December 05, 2025	12.9	12.95	12.95	13.03	12.9	648,936
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

Chimera Investment Corporation (CIM) NYSE