Chimera Investment Corpor... (CIM)
NYSE: CIM
· Real-Time Price · USD
13.38
-0.01 (-0.07%)
At close: Oct 03, 2025, 3:59 PM
13.45
0.49%
After-hours: Oct 03, 2025, 06:52 PM EDT
CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.40 | 13.57 | 13.38 | 13.39 | 13.39 | 0.00% | 530,039 |
| Oct 2, 2025 | 13.40 | 13.46 | 13.26 | 13.39 | 13.39 | -0.22% | 553,897 |
| Oct 1, 2025 | 13.22 | 13.45 | 13.17 | 13.42 | 13.42 | 1.51% | 824,700 |
| Sep 30, 2025 | 13.07 | 13.24 | 12.94 | 13.22 | 13.22 | -2.07% | 841,590 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.40 | 13.50 | 13.13 | -1.32% | 917,444 |
| Sep 26, 2025 | 13.66 | 13.75 | 13.62 | 13.68 | 13.31 | 0.15% | 586,717 |
| Sep 25, 2025 | 13.65 | 13.69 | 13.54 | 13.66 | 13.29 | -0.22% | 506,116 |
| Sep 24, 2025 | 13.70 | 13.85 | 13.61 | 13.69 | 13.31 | -0.22% | 851,936 |
| Sep 23, 2025 | 13.71 | 13.84 | 13.69 | 13.72 | 13.34 | 0.15% | 655,300 |
| Sep 22, 2025 | 13.98 | 14.02 | 13.70 | 13.70 | 13.32 | -2.07% | 865,108 |
| Sep 19, 2025 | 14.11 | 14.22 | 13.97 | 13.99 | 13.61 | -0.36% | 1,331,000 |
| Sep 18, 2025 | 14.05 | 14.11 | 13.88 | 14.04 | 13.66 | 0.36% | 488,844 |
| Sep 17, 2025 | 13.99 | 14.31 | 13.95 | 13.99 | 13.61 | 0.07% | 642,270 |
| Sep 16, 2025 | 14.24 | 14.24 | 13.95 | 13.98 | 13.60 | -1.76% | 587,723 |
| Sep 15, 2025 | 14.27 | 14.30 | 14.11 | 14.23 | 13.84 | 0.42% | 549,800 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.15 | 14.17 | 13.78 | -1.80% | 468,470 |
| Sep 11, 2025 | 14.52 | 14.62 | 14.27 | 14.43 | 14.03 | -0.28% | 575,333 |
| Sep 10, 2025 | 14.50 | 14.58 | 14.36 | 14.47 | 14.07 | -0.28% | 492,635 |
| Sep 9, 2025 | 14.57 | 14.67 | 14.47 | 14.51 | 14.11 | -0.89% | 539,500 |
| Sep 8, 2025 | 14.72 | 14.80 | 14.56 | 14.64 | 14.24 | -0.68% | 782,869 |
Page 1 of 136