Chimera Investment Corporation - CIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.01	14.04	14.04	14.23	13.99	430,208
July 23, 2025	14.02	14.13	14.13	14.16	14	419,727
July 22, 2025	13.88	14.01	14.01	14.07	13.88	421,500
July 21, 2025	13.85	13.88	13.88	13.95	13.75	426,106
July 18, 2025	13.94	13.78	13.78	14.01	13.76	388,300
July 17, 2025	13.94	13.88	13.88	14.18	13.88	430,200
July 16, 2025	13.87	13.96	13.96	13.98	13.75	537,000
July 15, 2025	14	13.81	13.81	14.06	13.79	393,200
July 14, 2025	14.05	14	14	14.15	13.95	475,632
July 11, 2025	14.11	14.07	14.07	14.15	13.98	439,300
July 10, 2025	14.22	14.14	14.14	14.28	14.07	513,900
July 09, 2025	14.23	14.24	14.24	14.3	14.15	334,400
July 08, 2025	14.13	14.15	14.15	14.31	14.1	425,500
July 07, 2025	14.27	14.11	14.11	14.42	14.09	466,000
July 03, 2025	14.21	14.34	14.34	14.43	14.21	446,000
July 02, 2025	14	14.24	14.24	14.31	13.96	720,050
July 01, 2025	13.83	13.99	13.99	14.17	13.77	609,900
June 30, 2025	13.73	13.87	13.87	13.92	13.63	740,800
June 27, 2025	14.14	14.06	14.06	14.16	13.93	722,848
June 26, 2025	13.95	14.09	14.09	14.12	13.91	526,041
June 25, 2025	13.88	13.91	13.91	14.01	13.85	587,200
June 24, 2025	13.87	13.91	13.91	14.02	13.85	514,547
June 23, 2025	13.69	13.77	13.77	13.85	13.51	485,713
June 20, 2025	13.66	13.73	13.73	13.78	13.62	899,442
June 18, 2025	13.59	13.68	13.68	13.86	13.54	520,900
June 17, 2025	13.75	13.61	13.61	13.87	13.59	684,014
June 16, 2025	14.13	13.88	13.88	14.19	13.85	581,046
June 13, 2025	14.02	14	14	14.23	13.94	584,524
June 12, 2025	14.07	14.32	14.32	14.34	13.88	708,900
June 11, 2025	13.99	13.89	13.89	14.07	13.88	448,959
June 10, 2025	13.83	13.91	13.91	13.93	13.72	355,900
June 09, 2025	13.7	13.75	13.75	13.84	13.68	363,249
June 06, 2025	13.6	13.59	13.59	13.73	13.51	374,819
June 05, 2025	13.32	13.55	13.55	13.65	13.28	553,201
June 04, 2025	13.41	13.32	13.32	13.42	13.25	358,996
June 03, 2025	13.07	13.35	13.35	13.47	13.04	560,300
June 02, 2025	13.11	13.06	13.06	13.15	12.96	377,500
May 30, 2025	13.3	13.18	13.18	13.3	13.13	553,506
May 29, 2025	13.34	13.35	13.35	13.37	13.22	314,162
May 28, 2025	13.08	13.2	13.2	13.32	13.06	411,900
May 27, 2025	13.14	13.15	13.15	13.19	13.02	591,800
May 23, 2025	12.9	12.98	12.98	13.11	12.9	578,498
May 22, 2025	13.06	13.07	13.07	13.21	12.77	615,720

Chimera Investment Corporation (CIM) NYSE