Chimera Investment Corporation Common Stock (CIM)

Last Price13.12

Change-0.19 (-1.43%)

NYSE· Last Trade: Jul 2nd, 10:35 PM EDT

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

Date Range:

2026-04-03 - 2026-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	13.42	13.43	13.04	13.12	617,845	13.12
7/01/2026	13.25	13.49	13.22	13.31	657,057	13.31
6/30/2026	13.19	13.48	13.17	13.34	798,866	13.34
6/29/2026	13.65	13.71	13.48	13.69	1,037,204	13.24
6/26/2026	13.50	13.70	13.38	13.67	2,484,021	13.22
6/25/2026	13.59	13.65	13.45	13.47	501,563	13.03
6/24/2026	13.28	13.60	13.28	13.52	713,774	13.08
6/23/2026	13.12	13.32	13.10	13.26	622,212	12.82
6/22/2026	13.31	13.47	13.12	13.12	817,295	12.69
6/18/2026	13.38	13.47	13.24	13.28	2,073,055	12.84
6/17/2026	13.52	13.63	13.16	13.27	1,273,022	12.83
6/16/2026	13.47	13.59	13.41	13.54	548,395	13.09
6/15/2026	13.49	13.60	13.34	13.38	539,518	12.94
6/12/2026	13.40	13.45	13.27	13.36	615,812	12.92
6/11/2026	13.35	13.41	13.21	13.32	487,176	12.88
6/10/2026	13.40	13.40	13.21	13.22	596,254	12.79
6/09/2026	13.17	13.38	13.17	13.38	575,350	12.94
6/08/2026	13.28	13.39	13.03	13.04	413,552	12.61
6/05/2026	13.23	13.37	13.17	13.24	408,014	12.80
6/04/2026	13.28	13.48	13.27	13.28	710,058	12.84
6/03/2026	13.38	13.44	13.11	13.14	950,544	12.71
6/02/2026	13.53	13.76	13.50	13.54	630,038	13.09
6/01/2026	13.44	13.62	13.40	13.53	613,706	13.09
5/29/2026	0.00	13.63	13.51	13.62	640,360	13.17
5/28/2026	13.45	13.60	13.43	13.57	411,072	13.12
5/27/2026	13.50	13.63	13.50	13.51	517,332	13.07
5/26/2026	13.36	13.49	13.35	13.47	478,484	13.03
5/22/2026	13.34	13.38	13.23	13.26	425,600	12.82
5/21/2026	13.17	13.36	13.01	13.29	480,982	12.85
5/20/2026	13.04	13.28	12.99	13.25	716,364	12.81
5/19/2026	13.04	13.10	12.88	13.00	629,588	12.57
5/18/2026	13.13	13.27	13.08	13.14	566,228	12.71
5/15/2026	13.25	13.25	13.03	13.09	572,875	12.66
5/14/2026	13.44	13.48	13.29	13.30	328,395	12.86
5/13/2026	13.40	13.45	13.29	13.32	446,033	12.88
5/12/2026	13.42	13.55	13.35	13.43	612,805	12.99
5/11/2026	13.71	13.71	13.43	13.44	691,528	13.00
5/08/2026	13.64	13.80	13.60	13.64	778,603	13.19
5/07/2026	13.25	13.71	13.20	13.54	1,114,529	13.09
5/06/2026	13.82	13.82	13.63	13.63	497,757	13.18
5/05/2026	13.64	13.71	13.51	13.64	471,503	13.19
5/04/2026	13.85	13.86	13.57	13.63	552,708	13.18
5/01/2026	13.86	14.03	13.71	13.95	554,806	13.49
4/30/2026	13.58	13.93	13.58	13.75	726,513	13.30
4/29/2026	13.67	13.73	13.48	13.55	564,812	13.10
4/28/2026	13.75	13.82	13.66	13.72	425,116	13.27
4/27/2026	13.57	13.73	13.57	13.69	387,385	13.24
4/24/2026	13.33	13.58	13.32	13.57	534,768	13.12
4/23/2026	13.44	13.49	13.28	13.34	473,637	12.90
4/22/2026	13.34	13.53	13.27	13.43	674,511	12.99
4/21/2026	13.65	13.69	13.15	13.24	1,193,043	12.80
4/20/2026	13.63	13.63	13.45	13.59	765,805	13.14
4/17/2026	13.51	13.73	13.45	13.70	787,015	13.25
4/16/2026	13.62	13.64	13.34	13.36	744,268	12.92
4/15/2026	13.55	13.68	13.49	13.68	546,316	13.23
4/14/2026	13.43	13.56	13.36	13.56	479,007	13.11
4/13/2026	13.25	13.43	13.15	13.43	683,962	12.99
4/10/2026	13.28	13.36	13.17	13.36	466,620	12.92
4/09/2026	13.07	13.34	13.03	13.28	891,329	12.84
4/08/2026	13.19	13.29	13.01	13.08	1,149,544	12.65
4/07/2026	13.01	13.03	12.82	12.93	952,065	12.51
4/06/2026	12.75	13.05	12.70	13.04	750,401	12.61