Skip to main content
Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
13.10
-0.19 (-1.43%)
At close: Mar 28, 2025, 4:00 PM
13.22
+0.12 (0.94%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.2813.3012.9513.1013.10-1.43%1,051,230
Mar 27, 202513.2113.3713.1513.2913.290.53%500,223
Mar 26, 202513.3513.3513.0113.2213.22-0.68%803,428
Mar 25, 202513.5613.5613.2913.3113.31-1.33%608,422
Mar 24, 202513.6113.6213.4613.4913.49-0.37%678,847
Mar 21, 202513.5813.7413.5013.5413.54-0.66%1,329,709
Mar 20, 202513.5713.7113.5713.6313.63-0.29%425,639
Mar 19, 202513.6713.7413.4613.6713.67-530,573
Mar 18, 202513.7013.7813.6213.6713.67-0.51%374,452
Mar 17, 202513.6213.8513.5713.7413.740.81%464,967
Mar 14, 202513.6113.6613.4113.6313.632.33%395,250
Mar 13, 202513.4013.6413.3213.3213.32-0.60%357,291
Mar 12, 202513.3913.4913.1013.4013.400.45%748,564
Mar 11, 202513.8613.9013.2513.3413.34-3.40%581,016
Mar 10, 202513.8814.1413.7613.8113.81-0.86%531,741
Mar 7, 202513.8214.0613.7113.9313.931.31%515,424
Mar 6, 202513.7713.9713.7413.7513.75-1.08%415,059
Mar 5, 202513.8914.0413.8013.9013.900.58%467,330
Mar 4, 202514.0014.1313.8113.8213.82-2.40%567,971
Mar 3, 202514.1814.3714.0814.1614.16-0.49%747,576
Feb 28, 202514.1214.3414.0914.2314.231.21%623,423
Feb 27, 202514.0314.2313.9514.0614.060.36%437,938
Feb 26, 202513.9614.2413.9614.0114.01-0.07%486,751
Feb 25, 202513.8114.0513.7814.0214.022.04%762,798
Feb 24, 202513.6913.9113.6113.7413.74-0.15%684,367
Feb 21, 202514.0014.0013.6613.7613.76-0.58%625,657
Feb 20, 202513.6613.9513.6613.8413.840.95%631,546
Feb 19, 202513.6513.7613.6313.7113.71-0.58%712,168
Feb 18, 202514.0014.1313.7213.7913.79-1.92%882,055
Feb 14, 202514.1914.3414.0514.0614.06-0.78%736,401
Feb 13, 202514.0714.2213.9714.1714.171.87%510,902
Feb 12, 202514.1414.2713.5113.9113.91-7.82%1,906,467
Feb 11, 202515.0115.1514.9815.0915.09-0.33%534,743
Feb 10, 202515.2115.2415.0815.1415.14-0.33%322,655
Feb 7, 202515.2915.2915.0815.1915.19-0.91%375,155
Feb 6, 202515.1815.3715.1815.3315.331.25%435,777
Feb 5, 202515.2715.3215.1115.1415.14-0.39%441,479
Feb 4, 202514.7915.2314.7415.2015.202.63%667,534
Feb 3, 202514.5914.8714.4714.8114.81-0.54%599,701
Jan 31, 202514.7115.0814.6014.8914.891.29%799,904
Jan 30, 202514.5114.7814.5014.7014.702.73%578,486
Jan 29, 202514.5214.6814.2214.3114.31-1.31%525,639
Jan 28, 202514.5014.6514.4814.5014.50-0.48%309,760
Jan 27, 202514.3614.6814.3514.5714.571.75%525,882
Jan 24, 202514.2414.4814.2414.3214.320.28%349,303
Jan 23, 202514.2314.3914.2314.2814.28-409,422
Jan 22, 202514.3914.4114.2414.2814.28-1.11%623,043
Jan 21, 202514.3514.4814.3314.4414.440.98%307,061
Jan 17, 202514.3914.4714.2814.3014.300.21%436,563
Jan 16, 202514.1914.3514.1814.2714.270.35%395,872