Chimera Investment Corpor... (CIM)
13.30
0.08 (0.61%)
At close: Mar 27, 2025, 3:59 PM
13.32
0.13%
After-hours: Mar 27, 2025, 07:55 PM EDT
CIM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 13.35 | 13.35 | 13.01 | 13.22 | -0.09 | -0.68% | 802,349 |
| Mar 25, 2025 | 13.56 | 13.56 | 13.29 | 13.31 | -0.18 | -1.33% | 608,422 |
| Mar 24, 2025 | 13.61 | 13.62 | 13.46 | 13.49 | -0.05 | -0.37% | 678,847 |
| Mar 21, 2025 | 13.58 | 13.74 | 13.50 | 13.54 | -0.09 | -0.66% | 1,329,709 |
| Mar 20, 2025 | 13.57 | 13.71 | 13.57 | 13.63 | -0.04 | -0.29% | 425,639 |
| Mar 19, 2025 | 13.67 | 13.74 | 13.46 | 13.67 | 0.00 | 0.00% | 530,600 |
| Mar 18, 2025 | 13.70 | 13.78 | 13.62 | 13.67 | -0.07 | -0.51% | 374,500 |
| Mar 17, 2025 | 13.62 | 13.85 | 13.57 | 13.74 | 0.11 | 0.81% | 464,967 |
| Mar 14, 2025 | 13.61 | 13.66 | 13.41 | 13.63 | 0.31 | 2.33% | 395,300 |
| Mar 13, 2025 | 13.40 | 13.64 | 13.32 | 13.32 | -0.08 | -0.60% | 357,291 |
| Mar 12, 2025 | 13.39 | 13.49 | 13.10 | 13.40 | 0.06 | 0.45% | 748,600 |
| Mar 11, 2025 | 13.86 | 13.90 | 13.25 | 13.34 | -0.47 | -3.40% | 581,016 |
| Mar 10, 2025 | 13.88 | 14.14 | 13.76 | 13.81 | -0.12 | -0.86% | 532,229 |
| Mar 7, 2025 | 13.82 | 14.06 | 13.71 | 13.93 | 0.18 | 1.31% | 515,424 |
| Mar 6, 2025 | 13.77 | 13.97 | 13.74 | 13.75 | -0.15 | -1.08% | 415,100 |
| Mar 5, 2025 | 13.89 | 14.04 | 13.80 | 13.90 | 0.08 | 0.58% | 467,330 |
| Mar 4, 2025 | 14.00 | 14.13 | 13.81 | 13.82 | -0.34 | -2.40% | 568,000 |
| Mar 3, 2025 | 14.18 | 14.37 | 14.08 | 14.16 | -0.07 | -0.49% | 747,600 |
| Feb 28, 2025 | 14.12 | 14.34 | 14.09 | 14.23 | 0.17 | 1.21% | 623,423 |
| Feb 27, 2025 | 14.03 | 14.23 | 13.95 | 14.06 | 0.05 | 0.36% | 437,938 |
| Feb 26, 2025 | 13.96 | 14.24 | 13.96 | 14.01 | -0.01 | -0.07% | 486,800 |
| Feb 25, 2025 | 13.81 | 14.05 | 13.78 | 14.02 | 0.28 | 2.04% | 762,800 |
| Feb 24, 2025 | 13.69 | 13.91 | 13.61 | 13.74 | -0.02 | -0.15% | 684,400 |
| Feb 21, 2025 | 14.00 | 14.00 | 13.66 | 13.76 | -0.08 | -0.58% | 625,657 |
| Feb 20, 2025 | 13.66 | 13.95 | 13.66 | 13.84 | 0.13 | 0.95% | 631,546 |
| Feb 19, 2025 | 13.65 | 13.76 | 13.63 | 13.71 | -0.08 | -0.58% | 712,200 |
| Feb 18, 2025 | 14.00 | 14.13 | 13.72 | 13.79 | -0.27 | -1.92% | 882,100 |
| Feb 14, 2025 | 14.19 | 14.34 | 14.05 | 14.06 | -0.11 | -0.78% | 736,401 |
| Feb 13, 2025 | 14.07 | 14.22 | 13.96 | 14.17 | 0.26 | 1.87% | 510,902 |
| Feb 12, 2025 | 14.14 | 14.27 | 13.51 | 13.91 | -1.18 | -7.82% | 1,906,467 |
| Feb 11, 2025 | 15.01 | 15.15 | 14.98 | 15.09 | -0.05 | -0.33% | 534,743 |
| Feb 10, 2025 | 15.21 | 15.24 | 15.08 | 15.14 | -0.05 | -0.33% | 322,655 |
| Feb 7, 2025 | 15.29 | 15.29 | 15.08 | 15.19 | -0.14 | -0.91% | 375,155 |
| Feb 6, 2025 | 15.18 | 15.37 | 15.18 | 15.33 | 0.19 | 1.25% | 435,800 |
| Feb 5, 2025 | 15.27 | 15.32 | 15.11 | 15.14 | -0.06 | -0.39% | 441,500 |
| Feb 4, 2025 | 14.79 | 15.23 | 14.74 | 15.20 | 0.39 | 2.63% | 667,534 |
| Feb 3, 2025 | 14.59 | 14.87 | 14.47 | 14.81 | -0.08 | -0.54% | 599,701 |
| Jan 31, 2025 | 14.71 | 15.08 | 14.60 | 14.89 | 0.19 | 1.29% | 799,904 |
| Jan 30, 2025 | 14.51 | 14.78 | 14.50 | 14.70 | 0.39 | 2.73% | 578,486 |
| Jan 29, 2025 | 14.52 | 14.68 | 14.22 | 14.31 | -0.19 | -1.31% | 525,639 |
| Jan 28, 2025 | 14.50 | 14.65 | 14.48 | 14.50 | -0.07 | -0.48% | 309,800 |
| Jan 27, 2025 | 14.36 | 14.68 | 14.35 | 14.57 | 0.25 | 1.75% | 525,882 |
| Jan 24, 2025 | 14.24 | 14.48 | 14.24 | 14.32 | 0.04 | 0.28% | 349,303 |
| Jan 23, 2025 | 14.23 | 14.39 | 14.23 | 14.28 | 0.00 | 0.00% | 409,422 |
| Jan 22, 2025 | 14.39 | 14.41 | 14.24 | 14.28 | -0.16 | -1.11% | 623,043 |
| Jan 21, 2025 | 14.35 | 14.48 | 14.33 | 14.44 | 0.14 | 0.98% | 307,061 |
| Jan 17, 2025 | 14.39 | 14.47 | 14.28 | 14.30 | 0.03 | 0.21% | 436,600 |
| Jan 16, 2025 | 14.19 | 14.35 | 14.18 | 14.27 | 0.05 | 0.35% | 395,872 |
| Jan 15, 2025 | 14.34 | 14.47 | 14.15 | 14.22 | 0.22 | 1.57% | 412,400 |
| Jan 14, 2025 | 13.73 | 14.03 | 13.73 | 14.00 | 0.36 | 2.64% | 518,705 |