Chimera Investment Corpor... (CIM)
NYSE: CIM
· Real-Time Price · USD
13.67
0.02 (0.11%)
At close: Sep 26, 2025, 3:59 PM
13.88
1.54%
After-hours: Sep 26, 2025, 06:15 PM EDT
CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.66 | 13.75 | 13.62 | 13.68 | 13.68 | 0.15% | 586,494 |
| Sep 25, 2025 | 13.65 | 13.69 | 13.54 | 13.66 | 13.66 | -0.22% | 506,116 |
| Sep 24, 2025 | 13.70 | 13.85 | 13.61 | 13.69 | 13.69 | -0.22% | 851,936 |
| Sep 23, 2025 | 13.71 | 13.84 | 13.69 | 13.72 | 13.72 | 0.15% | 655,300 |
| Sep 22, 2025 | 13.98 | 14.02 | 13.70 | 13.70 | 13.70 | -2.07% | 865,108 |
| Sep 19, 2025 | 14.11 | 14.22 | 13.97 | 13.99 | 13.99 | -0.36% | 1,331,000 |
| Sep 18, 2025 | 14.05 | 14.11 | 13.88 | 14.04 | 14.04 | 0.36% | 488,844 |
| Sep 17, 2025 | 13.99 | 14.31 | 13.95 | 13.99 | 13.99 | 0.07% | 642,270 |
| Sep 16, 2025 | 14.24 | 14.24 | 13.95 | 13.98 | 13.98 | -1.76% | 587,723 |
| Sep 15, 2025 | 14.27 | 14.30 | 14.11 | 14.23 | 14.23 | 0.42% | 549,800 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.15 | 14.17 | 14.17 | -1.80% | 468,470 |
| Sep 11, 2025 | 14.52 | 14.62 | 14.27 | 14.43 | 14.43 | -0.28% | 575,333 |
| Sep 10, 2025 | 14.50 | 14.58 | 14.36 | 14.47 | 14.47 | -0.28% | 492,635 |
| Sep 9, 2025 | 14.57 | 14.67 | 14.47 | 14.51 | 14.51 | -0.89% | 539,500 |
| Sep 8, 2025 | 14.72 | 14.80 | 14.56 | 14.64 | 14.64 | -0.68% | 782,869 |
| Sep 5, 2025 | 14.75 | 14.88 | 14.58 | 14.74 | 14.74 | 0.48% | 483,900 |
| Sep 4, 2025 | 14.24 | 14.68 | 14.23 | 14.67 | 14.67 | 3.38% | 748,227 |
| Sep 3, 2025 | 13.96 | 14.20 | 13.96 | 14.19 | 14.19 | 1.28% | 326,712 |
| Sep 2, 2025 | 14.06 | 14.08 | 13.83 | 14.01 | 14.01 | -1.13% | 551,000 |
| Aug 29, 2025 | 14.04 | 14.19 | 14.00 | 14.17 | 14.17 | 1.21% | 375,034 |