Chimera Investment Corporation - CIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.5	14.47	14.47	14.58	14.36	492,635
September 09, 2025	14.57	14.51	14.51	14.67	14.47	539,500
September 08, 2025	14.72	14.64	14.64	14.8	14.56	782,869
September 05, 2025	14.75	14.74	14.74	14.88	14.58	483,869
September 04, 2025	14.24	14.67	14.67	14.68	14.23	748,227
September 03, 2025	13.96	14.19	14.19	14.2	13.96	326,712
September 02, 2025	14.06	14.01	14.01	14.08	13.83	551,000
August 29, 2025	14.04	14.17	14.17	14.19	14	375,034
August 28, 2025	14.04	14	14	14.05	13.95	382,600
August 27, 2025	14.04	14.03	14.03	14.12	13.93	449,150
August 26, 2025	13.92	14.06	14.06	14.07	13.91	415,400
August 25, 2025	14.05	13.96	13.96	14.13	13.96	338,903
August 22, 2025	13.65	14.14	14.14	14.19	13.64	639,589
August 21, 2025	13.75	13.58	13.58	13.76	13.53	408,999
August 20, 2025	13.81	13.83	13.83	13.93	13.73	561,100
August 19, 2025	13.52	13.79	13.79	13.86	13.51	505,800
August 18, 2025	13.59	13.52	13.52	13.72	13.51	393,980
August 15, 2025	13.69	13.62	13.62	13.78	13.59	441,503
August 14, 2025	13.64	13.7	13.7	13.72	13.59	344,618
August 13, 2025	13.56	13.82	13.82	13.85	13.53	455,443
August 12, 2025	13.34	13.52	13.52	13.54	13.34	476,847
August 11, 2025	13.42	13.3	13.3	13.5	13.29	377,926
August 08, 2025	13.35	13.43	13.43	13.52	13.33	429,400
August 07, 2025	13.31	13.31	13.31	13.52	13.3	541,944
August 06, 2025	13.19	13.22	13.22	13.51	12.78	943,700
August 05, 2025	13.67	13.57	13.57	13.72	13.48	491,300
August 04, 2025	13.5	13.67	13.67	13.74	13.49	712,045
August 01, 2025	13.36	13.44	13.44	13.49	13.24	602,721
July 31, 2025	13.61	13.37	13.37	13.66	13.34	950,500
July 30, 2025	14	13.71	13.71	14.01	13.67	526,645
July 29, 2025	13.95	13.94	13.94	13.97	13.83	318,411
July 28, 2025	14.05	13.86	13.86	14.15	13.82	346,100
July 25, 2025	14.04	14.07	14.07	14.12	13.98	387,444

Chimera Investment Corporation (CIM) NYSE