Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
13.82
+0.30 (2.22%)
At close: Aug 13, 2025, 4:00 PM
13.67
-0.15 (-1.09%)
Pre-market: Aug 14, 2025, 8:48 AM EDT
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.58% | 476,847 |
| Aug 11, 2025 | 13.42 | 13.50 | 13.29 | 13.31 | 13.31 | -0.89% | 377,926 |
| Aug 8, 2025 | 13.35 | 13.52 | 13.33 | 13.43 | 13.43 | 0.90% | 429,366 |
| 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% | 491,252 |
| 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% | 950,473 |
| 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% | 346,083 |
| 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% | 421,488 |
| 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 |
| Jul 17, 2025 | 13.94 | 14.18 | 13.88 | 13.88 | 13.88 | -0.57% | 430,175 |
| Jul 16, 2025 | 13.87 | 13.98 | 13.75 | 13.96 | 13.96 | 1.09% | 536,997 |
| Jul 15, 2025 | 14.00 | 14.06 | 13.79 | 13.81 | 13.81 | -1.36% | 393,160 |
| Jul 14, 2025 | 14.05 | 14.15 | 13.95 | 14.00 | 14.00 | -0.50% | 475,632 |
| Jul 11, 2025 | 14.11 | 14.15 | 13.98 | 14.07 | 14.07 | -0.50% | 439,273 |
| Jul 10, 2025 | 14.22 | 14.28 | 14.07 | 14.14 | 14.14 | -0.70% | 513,895 |
| Jul 9, 2025 | 14.23 | 14.30 | 14.15 | 14.24 | 14.24 | 0.64% | 334,374 |
| Jul 8, 2025 | 14.13 | 14.31 | 14.10 | 14.15 | 14.15 | 0.28% | 425,465 |
| Jul 7, 2025 | 14.27 | 14.42 | 14.09 | 14.11 | 14.11 | -1.60% | 465,978 |
| Jul 3, 2025 | 14.21 | 14.43 | 14.21 | 14.34 | 14.34 | 0.70% | 445,956 |
| Jul 2, 2025 | 14.00 | 14.31 | 13.96 | 14.24 | 14.24 | 1.79% | 720,050 |
| Jul 1, 2025 | 13.83 | 14.17 | 13.77 | 13.99 | 13.99 | 0.87% | 609,860 |
| Jun 30, 2025 | 13.73 | 13.92 | 13.63 | 13.87 | 13.87 | -1.35% | 740,794 |
| Jun 27, 2025 | 14.14 | 14.16 | 13.93 | 14.06 | 13.70 | -0.21% | 722,848 |
| Jun 26, 2025 | 13.95 | 14.12 | 13.91 | 14.09 | 13.72 | 1.29% | 526,041 |
| Jun 25, 2025 | 13.88 | 14.01 | 13.85 | 13.91 | 13.55 | - | 587,191 |
| Jun 24, 2025 | 13.87 | 14.02 | 13.85 | 13.91 | 13.55 | 1.02% | 514,547 |
| Jun 23, 2025 | 13.69 | 13.85 | 13.51 | 13.77 | 13.41 | 0.29% | 485,713 |
| Jun 20, 2025 | 13.66 | 13.78 | 13.62 | 13.73 | 13.37 | 0.37% | 899,442 |
| Jun 18, 2025 | 13.59 | 13.86 | 13.54 | 13.68 | 13.33 | 0.51% | 520,876 |
| Jun 17, 2025 | 13.75 | 13.87 | 13.59 | 13.61 | 13.26 | -1.95% | 684,014 |
| Jun 16, 2025 | 14.13 | 14.19 | 13.85 | 13.88 | 13.52 | -0.86% | 581,046 |
| Jun 13, 2025 | 14.02 | 14.23 | 13.94 | 14.00 | 13.64 | -2.23% | 584,524 |
| Jun 12, 2025 | 14.07 | 14.34 | 13.88 | 14.32 | 13.95 | 3.10% | 708,866 |
| Jun 11, 2025 | 13.99 | 14.07 | 13.88 | 13.89 | 13.53 | -0.14% | 452,473 |
| Jun 10, 2025 | 13.83 | 13.93 | 13.72 | 13.91 | 13.55 | 1.16% | 355,857 |
| Jun 9, 2025 | 13.70 | 13.84 | 13.68 | 13.75 | 13.39 | 1.18% | 363,249 |
| Jun 6, 2025 | 13.60 | 13.73 | 13.51 | 13.59 | 13.24 | 0.30% | 374,819 |
| Jun 5, 2025 | 13.32 | 13.65 | 13.28 | 13.55 | 13.20 | 1.73% | 553,201 |
| Jun 4, 2025 | 13.41 | 13.42 | 13.25 | 13.32 | 12.97 | -0.22% | 358,996 |
| Jun 3, 2025 | 13.07 | 13.47 | 13.04 | 13.35 | 13.00 | 2.22% | 560,299 |