Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
14.06
-0.03 (-0.21%)
At close: Jun 27, 2025, 4:00 PM
14.05
-0.01 (-0.07%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.14 | 14.16 | 13.93 | 14.06 | 14.06 | -0.21% | 722,848 |
| Jun 26, 2025 | 13.95 | 14.12 | 13.91 | 14.09 | 14.09 | 1.29% | 526,041 |
| Jun 25, 2025 | 13.88 | 14.01 | 13.85 | 13.91 | 13.91 | - | 587,191 |
| Jun 24, 2025 | 13.87 | 14.02 | 13.85 | 13.91 | 13.91 | 1.02% | 514,547 |
| Jun 23, 2025 | 13.69 | 13.85 | 13.51 | 13.77 | 13.77 | 0.29% | 485,713 |
| Jun 20, 2025 | 13.66 | 13.78 | 13.62 | 13.73 | 13.73 | 0.37% | 899,442 |
| Jun 18, 2025 | 13.59 | 13.86 | 13.54 | 13.68 | 13.68 | 0.51% | 520,876 |
| Jun 17, 2025 | 13.75 | 13.87 | 13.59 | 13.61 | 13.61 | -1.95% | 684,014 |
| Jun 16, 2025 | 14.13 | 14.19 | 13.85 | 13.88 | 13.88 | -0.86% | 581,046 |
| Jun 13, 2025 | 14.02 | 14.23 | 13.94 | 14.00 | 14.00 | -2.23% | 584,524 |
| Jun 12, 2025 | 14.07 | 14.34 | 13.88 | 14.32 | 14.32 | 3.10% | 708,866 |
| Jun 11, 2025 | 13.99 | 14.07 | 13.88 | 13.89 | 13.89 | -0.14% | 452,473 |
| Jun 10, 2025 | 13.83 | 13.93 | 13.72 | 13.91 | 13.91 | 1.16% | 355,857 |
| Jun 9, 2025 | 13.70 | 13.84 | 13.68 | 13.75 | 13.75 | 1.18% | 363,249 |
| Jun 6, 2025 | 13.60 | 13.73 | 13.51 | 13.59 | 13.59 | 0.30% | 374,819 |
| Jun 5, 2025 | 13.32 | 13.65 | 13.28 | 13.55 | 13.55 | 1.73% | 553,201 |
| Jun 4, 2025 | 13.41 | 13.42 | 13.25 | 13.32 | 13.32 | -0.22% | 358,996 |
| Jun 3, 2025 | 13.07 | 13.47 | 13.04 | 13.35 | 13.35 | 2.22% | 560,299 |
| Jun 2, 2025 | 13.11 | 13.15 | 12.96 | 13.06 | 13.06 | -0.91% | 377,492 |
| May 30, 2025 | 13.30 | 13.30 | 13.13 | 13.18 | 13.18 | -1.27% | 553,506 |
| May 29, 2025 | 13.34 | 13.37 | 13.22 | 13.35 | 13.35 | 1.14% | 314,162 |
| May 28, 2025 | 13.08 | 13.32 | 13.06 | 13.20 | 13.20 | 0.38% | 411,873 |
| May 27, 2025 | 13.14 | 13.19 | 13.02 | 13.15 | 13.15 | 1.31% | 591,788 |
| May 23, 2025 | 12.90 | 13.11 | 12.90 | 12.98 | 12.98 | -0.69% | 578,498 |
| May 22, 2025 | 13.06 | 13.21 | 12.77 | 13.07 | 13.07 | -0.53% | 615,720 |
| May 21, 2025 | 13.70 | 13.74 | 13.13 | 13.14 | 13.14 | -5.13% | 704,284 |
| May 20, 2025 | 13.79 | 13.97 | 13.79 | 13.85 | 13.85 | -0.43% | 323,359 |
| May 19, 2025 | 13.80 | 13.93 | 13.74 | 13.91 | 13.91 | -0.93% | 662,741 |
| May 16, 2025 | 14.00 | 14.14 | 13.97 | 14.04 | 14.04 | 0.36% | 417,399 |
| May 15, 2025 | 13.58 | 14.01 | 13.53 | 13.99 | 13.99 | 3.32% | 717,766 |
| May 14, 2025 | 13.34 | 13.61 | 13.19 | 13.54 | 13.54 | 3.91% | 1,079,810 |
| May 13, 2025 | 13.02 | 13.17 | 12.88 | 13.03 | 13.03 | 0.93% | 393,045 |
| May 12, 2025 | 12.93 | 12.98 | 12.80 | 12.91 | 12.91 | 2.22% | 613,839 |
| May 9, 2025 | 12.83 | 12.87 | 12.50 | 12.63 | 12.63 | -1.33% | 558,562 |
| May 8, 2025 | 12.75 | 13.28 | 12.56 | 12.80 | 12.80 | 6.58% | 848,534 |
| May 7, 2025 | 12.07 | 12.18 | 11.97 | 12.01 | 12.01 | 0.08% | 437,612 |
| May 6, 2025 | 12.14 | 12.15 | 11.96 | 12.00 | 12.00 | -1.48% | 350,870 |
| May 5, 2025 | 12.29 | 12.35 | 12.15 | 12.18 | 12.18 | -1.30% | 341,407 |
| May 2, 2025 | 12.28 | 12.42 | 12.24 | 12.34 | 12.34 | 1.48% | 333,239 |
| May 1, 2025 | 12.42 | 12.52 | 12.14 | 12.16 | 12.16 | -1.46% | 384,680 |
| Apr 30, 2025 | 12.14 | 12.41 | 11.94 | 12.34 | 12.34 | 0.33% | 634,580 |
| Apr 29, 2025 | 12.10 | 12.40 | 12.02 | 12.30 | 12.30 | 1.57% | 670,722 |
| Apr 28, 2025 | 11.92 | 12.16 | 11.92 | 12.11 | 12.11 | 1.59% | 343,196 |
| Apr 25, 2025 | 11.73 | 11.95 | 11.68 | 11.92 | 11.92 | 1.71% | 287,962 |
| Apr 24, 2025 | 11.65 | 11.76 | 11.48 | 11.72 | 11.72 | 1.21% | 369,739 |
| Apr 23, 2025 | 11.91 | 12.01 | 11.54 | 11.58 | 11.58 | -0.69% | 592,830 |
| Apr 22, 2025 | 11.35 | 11.70 | 11.25 | 11.66 | 11.66 | 4.39% | 625,999 |
| Apr 21, 2025 | 11.24 | 11.24 | 10.99 | 11.17 | 11.17 | -1.93% | 445,766 |
| Apr 17, 2025 | 11.00 | 11.42 | 11.00 | 11.39 | 11.39 | 3.45% | 580,053 |
| Apr 16, 2025 | 11.10 | 11.21 | 10.94 | 11.01 | 11.01 | -1.26% | 537,325 |