Chimera Investment Corpor... (CIM)
NYSE: CIM
· Real-Time Price · USD
14.74
0.07 (0.48%)
At close: Sep 05, 2025, 3:59 PM
14.73
-0.07%
After-hours: Sep 05, 2025, 07:12 PM EDT
CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.75 | 14.88 | 14.58 | 14.74 | 14.74 | 0.48% | 481,508 |
| 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 |
| Aug 28, 2025 | 14.04 | 14.05 | 13.95 | 14.00 | 14.00 | -0.21% | 382,600 |
| Aug 27, 2025 | 14.04 | 14.12 | 13.93 | 14.03 | 14.03 | -0.21% | 449,150 |
| Aug 26, 2025 | 13.92 | 14.07 | 13.91 | 14.06 | 14.06 | 0.72% | 415,400 |
| Aug 25, 2025 | 14.05 | 14.13 | 13.96 | 13.96 | 13.96 | -1.27% | 338,903 |
| Aug 22, 2025 | 13.65 | 14.19 | 13.64 | 14.14 | 14.14 | 4.12% | 639,600 |
| Aug 21, 2025 | 13.75 | 13.76 | 13.53 | 13.58 | 13.58 | -1.81% | 408,999 |
| Aug 20, 2025 | 13.81 | 13.93 | 13.73 | 13.83 | 13.83 | 0.29% | 561,100 |
| Aug 19, 2025 | 13.52 | 13.86 | 13.51 | 13.79 | 13.79 | 2.00% | 505,800 |
| Aug 18, 2025 | 13.59 | 13.72 | 13.51 | 13.52 | 13.52 | -0.73% | 394,029 |
| Aug 15, 2025 | 13.69 | 13.78 | 13.59 | 13.62 | 13.62 | -0.58% | 441,503 |
| Aug 14, 2025 | 13.64 | 13.72 | 13.59 | 13.70 | 13.70 | -0.87% | 344,618 |
| 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 |