Chimera Investment Corpor... (CIM)
NYSE: CIM
· Real-Time Price · USD
13.65
-0.05 (-0.36%)
At close: Aug 15, 2025, 12:19 PM
CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.64 | 13.72 | 13.59 | 13.70 | 13.70 | -0.87% | 343,723 |
| Aug 13, 2025 | 13.56 | 13.85 | 13.53 | 13.82 | 13.82 | 2.22% | 455,443 |
| Aug 12, 2025 | 13.34 | 13.54 | 13.34 | 13.52 | 13.52 | 1.65% | 476,847 |
| Aug 11, 2025 | 13.42 | 13.50 | 13.29 | 13.30 | 13.30 | -0.97% | 377,926 |
| Aug 8, 2025 | 13.35 | 13.52 | 13.33 | 13.43 | 13.43 | 0.90% | 429,400 |
| Aug 7, 2025 | 13.31 | 13.52 | 13.30 | 13.31 | 13.31 | 0.68% | 541,944 |
| Aug 6, 2025 | 13.19 | 13.51 | 12.78 | 13.22 | 13.22 | -2.58% | 943,700 |
| Aug 5, 2025 | 13.67 | 13.72 | 13.48 | 13.57 | 13.57 | -0.73% | 491,300 |
| Aug 4, 2025 | 13.50 | 13.74 | 13.49 | 13.67 | 13.67 | 1.71% | 712,045 |
| Aug 1, 2025 | 13.36 | 13.49 | 13.24 | 13.44 | 13.44 | 0.52% | 602,721 |
| Jul 31, 2025 | 13.61 | 13.66 | 13.34 | 13.37 | 13.37 | -2.48% | 950,500 |
| Jul 30, 2025 | 14.00 | 14.01 | 13.67 | 13.71 | 13.71 | -1.65% | 526,645 |
| Jul 29, 2025 | 13.95 | 13.97 | 13.83 | 13.94 | 13.94 | 0.58% | 318,411 |
| Jul 28, 2025 | 14.05 | 14.15 | 13.82 | 13.86 | 13.86 | -1.49% | 346,100 |
| Jul 25, 2025 | 14.04 | 14.12 | 13.98 | 14.07 | 14.07 | 0.21% | 387,444 |
| Jul 24, 2025 | 14.01 | 14.23 | 13.99 | 14.04 | 14.04 | -0.64% | 430,208 |
| Jul 23, 2025 | 14.02 | 14.16 | 14.00 | 14.13 | 14.13 | 0.86% | 419,727 |
| Jul 22, 2025 | 13.88 | 14.07 | 13.88 | 14.01 | 14.01 | 0.94% | 421,500 |
| Jul 21, 2025 | 13.85 | 13.95 | 13.75 | 13.88 | 13.88 | 0.73% | 426,106 |
| Jul 18, 2025 | 13.94 | 14.01 | 13.76 | 13.78 | 13.78 | -0.72% | 388,300 |