Chimera Investment Corporation Common Stock (CIM)

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/24/2025	13.03	13.17	12.99	13.06	376,704	13.06
10/23/2025	13.14	13.14	12.85	12.94	619,988	12.94
10/22/2025	12.83	13.09	12.83	13.09	512,126	13.09
10/21/2025	12.96	12.96	12.77	12.81	434,411	12.81
10/20/2025	12.71	12.97	12.64	12.96	665,129	12.96
10/17/2025	12.63	12.77	12.60	12.73	502,799	12.73
10/16/2025	12.94	13.00	12.67	12.70	585,399	12.70
10/15/2025	13.05	13.16	12.93	12.93	492,006	12.93
10/14/2025	12.77	13.04	12.73	13.02	609,004	13.02
10/13/2025	12.89	12.97	12.66	12.87	590,290	12.87
10/10/2025	12.87	12.97	12.66	12.79	695,741	12.79
10/09/2025	13.09	13.13	12.79	12.82	866,863	12.82
10/08/2025	13.10	13.15	13.01	13.05	444,276	13.05
10/07/2025	13.05	13.11	12.95	13.02	701,065	13.02
10/06/2025	13.36	13.36	13.05	13.06	750,675	13.06
10/03/2025	13.40	13.57	13.38	13.39	532,058	13.39
10/02/2025	13.40	13.46	13.26	13.39	553,897	13.39
10/01/2025	13.22	13.45	13.17	13.42	824,686	13.42
9/30/2025	13.07	13.23	12.94	13.22	841,590	13.22
9/29/2025	13.70	13.72	13.40	13.50	917,439	13.13
9/26/2025	13.66	13.74	13.62	13.68	601,454	13.31
9/25/2025	13.65	13.69	13.54	13.66	506,069	13.29
9/24/2025	13.70	13.85	13.61	13.69	851,922	13.31
9/23/2025	13.71	13.84	13.69	13.72	655,251	13.34
9/22/2025	13.98	14.02	13.70	13.70	865,108	13.32
9/19/2025	14.11	14.21	13.97	13.99	1,330,993	13.61
9/18/2025	14.05	14.11	13.88	14.04	488,844	13.66
9/17/2025	13.99	14.30	13.95	13.99	642,270	13.61
9/16/2025	14.24	14.24	13.95	13.98	587,691	13.60
9/15/2025	14.27	14.30	14.11	14.23	549,795	13.84
9/12/2025	14.40	14.40	14.15	14.17	468,470	13.78
9/11/2025	14.52	14.62	14.27	14.43	575,333	14.03
9/10/2025	14.50	14.58	14.36	14.47	492,535	14.07
9/09/2025	14.57	14.67	14.47	14.51	539,469	14.11
9/08/2025	14.72	14.79	14.55	14.64	783,369	14.24
9/05/2025	14.75	14.88	14.58	14.74	483,869	14.34
9/04/2025	14.24	14.68	14.23	14.67	748,227	14.27
9/03/2025	13.96	14.20	13.96	14.19	326,712	13.80
9/02/2025	14.06	14.08	13.83	14.01	550,983	13.63
8/29/2025	14.04	14.19	13.99	14.17	375,034	13.78
8/28/2025	14.04	14.05	13.95	14.00	382,568	13.62
8/27/2025	14.04	14.12	13.93	14.03	449,149	13.65
8/26/2025	13.92	14.07	13.91	14.06	415,394	13.67
8/25/2025	14.05	14.13	13.96	13.96	338,903	13.58
8/22/2025	13.65	14.19	13.64	14.14	639,589	13.75
8/21/2025	13.75	13.76	13.53	13.58	408,997	13.21
8/20/2025	13.81	13.93	13.73	13.83	561,076	13.45
8/19/2025	13.52	13.86	13.51	13.79	505,770	13.41
8/18/2025	13.59	13.72	13.51	13.52	394,029	13.15
8/15/2025	13.69	13.78	13.59	13.62	441,503	13.25
8/14/2025	13.64	13.72	13.59	13.70	344,617	13.32
8/13/2025	13.56	13.85	13.53	13.82	455,420	13.44
8/12/2025	13.34	13.54	13.34	13.52	476,335	13.15
8/11/2025	13.42	13.50	13.29	13.31	377,926	12.95
8/08/2025	13.35	13.52	13.33	13.43	429,366	13.06
8/07/2025	13.31	13.52	13.30	13.31	541,794	12.95
8/06/2025	13.19	13.51	12.78	13.22	943,670	12.86
8/05/2025	13.67	13.72	13.48	13.57	491,252	13.20
8/04/2025	13.50	13.73	13.49	13.67	712,044	13.30
8/01/2025	13.36	13.49	13.24	13.44	602,721	13.07