Chimera Investment Corporation Common Stock (CIM)

Last Price12.82

Change-0.07 (-0.54%)

NYSE · Last Trade: Jan 27th, 1:29 AM EST

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	12.95	12.95	12.65	12.82	720,203	12.82
1/23/2026	12.85	13.01	12.82	12.89	396,250	12.89
1/22/2026	12.97	13.08	12.88	12.89	681,865	12.89
1/21/2026	12.98	13.00	12.84	12.98	617,052	12.98
1/20/2026	13.18	13.19	12.91	12.98	779,419	12.98
1/16/2026	13.13	13.40	13.13	13.39	1,093,972	13.39
1/15/2026	13.08	13.25	12.95	13.18	719,819	13.18
1/14/2026	13.09	13.19	12.92	13.07	535,346	13.07
1/13/2026	13.12	13.16	13.00	13.04	455,789	13.04
1/12/2026	13.05	13.19	12.93	13.13	636,330	13.13
1/09/2026	12.85	13.13	12.85	13.05	1,226,377	13.05
1/08/2026	12.40	12.84	12.40	12.73	930,896	12.73
1/07/2026	12.62	12.62	12.39	12.48	963,636	12.48
1/06/2026	12.65	12.74	12.27	12.55	1,137,430	12.55
1/05/2026	12.74	12.81	12.45	12.68	1,090,755	12.68
1/02/2026	12.43	12.78	12.35	12.74	770,711	12.74
12/31/2025	12.39	12.58	12.30	12.43	1,243,371	12.43
12/30/2025	12.76	12.85	12.71	12.80	665,131	12.80
12/29/2025	12.88	12.91	12.75	12.77	932,667	12.77
12/26/2025	12.91	12.96	12.81	12.88	460,330	12.88
12/24/2025	12.79	12.91	12.77	12.90	360,330	12.90
12/23/2025	12.98	13.00	12.72	12.74	638,902	12.74
12/22/2025	12.82	13.04	12.82	12.99	995,594	12.99
12/19/2025	12.92	13.01	12.87	12.91	1,434,626	12.91
12/18/2025	12.90	13.10	12.87	12.98	1,073,864	12.98
12/17/2025	12.63	12.93	12.62	12.81	952,122	12.81
12/16/2025	12.79	12.81	12.57	12.57	651,423	12.57
12/15/2025	12.78	12.86	12.70	12.76	835,904	12.76
12/12/2025	12.91	13.03	12.71	12.71	672,921	12.71
12/11/2025	12.88	12.99	12.82	12.91	688,238	12.91
12/10/2025	12.51	12.94	12.51	12.85	839,530	12.85
12/09/2025	12.71	12.83	12.45	12.58	1,003,971	12.58
12/08/2025	12.90	12.94	12.80	12.83	673,730	12.83
12/05/2025	12.90	13.03	12.90	12.95	648,936	12.95
12/04/2025	12.95	12.95	12.79	12.85	623,051	12.85
12/03/2025	12.78	12.96	12.75	12.96	684,171	12.96
12/02/2025	12.92	12.93	12.76	12.77	562,368	12.77
12/01/2025	12.64	12.88	12.60	12.85	873,172	12.85
11/28/2025	12.81	12.86	12.72	12.79	392,303	12.79
11/26/2025	12.55	12.89	12.55	12.81	852,464	12.81
11/25/2025	12.25	12.64	12.20	12.62	682,884	12.62
11/24/2025	12.16	12.21	12.03	12.18	769,247	12.18
11/21/2025	12.00	12.24	11.92	12.20	884,107	12.20
11/20/2025	11.95	12.10	11.90	11.90	569,056	11.90
11/19/2025	11.82	11.94	11.80	11.89	526,055	11.89
11/18/2025	11.75	11.91	11.67	11.87	571,658	11.87
11/17/2025	12.01	12.01	11.77	11.81	740,535	11.81
11/14/2025	12.05	12.05	11.80	12.03	758,235	12.03
11/13/2025	12.00	12.12	11.97	12.05	715,292	12.05
11/12/2025	12.22	12.23	12.02	12.10	502,998	12.10
11/11/2025	12.11	12.29	12.05	12.24	760,058	12.24
11/10/2025	12.25	12.26	11.97	12.02	825,603	12.02
11/07/2025	11.72	12.24	11.72	12.20	1,529,245	12.20
11/06/2025	12.33	12.52	11.71	11.73	2,244,457	11.73
11/05/2025	12.80	13.02	12.79	12.98	795,618	12.98
11/04/2025	12.68	12.88	12.68	12.82	703,161	12.82
11/03/2025	12.68	12.73	12.59	12.68	981,255	12.68
10/31/2025	12.60	12.81	12.45	12.76	952,992	12.76
10/30/2025	12.70	12.79	12.46	12.60	832,154	12.60
10/29/2025	12.96	13.15	12.66	12.73	722,130	12.73
10/28/2025	12.98	13.10	12.93	13.02	618,809	13.02
10/27/2025	13.07	13.15	12.93	13.07	654,594	13.07