Chimera Investment Corporation Common Stock (NY:CIM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	12.75	13.28	12.56	12.80	848,512	+0.79(+6.58%)
May 07, 2025	12.07	12.18	11.96	12.01	437,612	+0.01(+0.08%)
May 06, 2025	12.14	12.15	11.96	12.00	350,870	-0.18(-1.48%)
May 05, 2025	12.29	12.35	12.15	12.18	341,407	-0.16(-1.30%)
May 02, 2025	12.28	12.41	12.23	12.34	333,239	+0.18(+1.48%)
May 01, 2025	12.42	12.52	12.14	12.16	384,674	-0.18(-1.46%)
Apr 30, 2025	12.14	12.41	11.94	12.34	634,580	+0.04(+0.33%)
Apr 29, 2025	12.10	12.40	12.02	12.30	670,222	+0.19(+1.57%)
Apr 28, 2025	11.92	12.16	11.92	12.11	343,146	+0.19(+1.59%)
Apr 25, 2025	11.73	11.95	11.68	11.92	287,962	+0.20(+1.71%)
Apr 24, 2025	11.65	11.76	11.48	11.72	369,739	+0.14(+1.21%)
Apr 23, 2025	11.91	12.01	11.54	11.58	592,830	-0.08(-0.69%)
Apr 22, 2025	11.35	11.70	11.24	11.66	625,998	+0.49(+4.39%)
Apr 21, 2025	11.24	11.24	10.99	11.17	445,765	-0.22(-1.93%)
Apr 17, 2025	11.00	11.41	11.00	11.39	580,053	+0.38(+3.45%)
Apr 16, 2025	11.10	11.21	10.94	11.01	537,325	-0.14(-1.26%)
Apr 15, 2025	11.00	11.30	10.99	11.15	592,858	+0.13(+1.18%)
Apr 14, 2025	10.91	11.17	10.81	11.02	847,919	+0.32(+2.99%)
Apr 11, 2025	10.80	10.80	10.38	10.70	764,878	-0.17(-1.56%)
Apr 10, 2025	11.21	11.29	10.24	10.87	1,174,733	-0.62(-5.40%)
Apr 09, 2025	10.11	11.60	9.850	11.49	1,969,916	+1.02(+9.74%)
Apr 08, 2025	11.31	11.35	10.36	10.47	1,097,120	-0.44(-4.03%)
Apr 07, 2025	11.15	11.81	10.78	10.91	1,140,974	-0.83(-7.07%)
Apr 04, 2025	12.26	12.27	11.51	11.74	1,285,322	-0.76(-6.08%)
Apr 03, 2025	12.49	12.70	12.35	12.50	668,163	-0.29(-2.27%)
Apr 02, 2025	12.64	12.81	12.55	12.79	618,383	+0.04(+0.31%)
Apr 01, 2025	12.83	12.89	12.67	12.75	468,488	-0.08(-0.62%)
Mar 31, 2025	12.65	12.95	12.54	12.83	632,018	+0.10(+0.79%)
Mar 28, 2025	12.90	12.92	12.58	12.73	1,081,784	-0.18(-1.43%)
Mar 27, 2025	12.84	12.99	12.78	12.91	514,762	+0.07(+0.53%)
Mar 26, 2025	12.97	12.97	12.64	12.85	826,779	-0.09(-0.68%)
Mar 25, 2025	13.18	13.18	12.91	12.93	626,105	-0.17(-1.33%)
Mar 24, 2025	13.23	13.24	13.08	13.11	698,577	-0.05(-0.37%)
Mar 21, 2025	13.20	13.36	13.12	13.16	1,368,357	-0.09(-0.66%)
Mar 20, 2025	13.19	13.32	13.19	13.24	438,010	-0.04(-0.29%)
Mar 19, 2025	13.28	13.35	13.08	13.28	545,979	+0.00(+0.00%)
Mar 18, 2025	13.31	13.39	13.24	13.28	385,335	-0.07(-0.51%)
Mar 17, 2025	13.24	13.46	13.18	13.35	478,460	+0.11(+0.81%)
Mar 14, 2025	13.23	13.27	13.03	13.24	406,738	+0.30(+2.33%)
Mar 13, 2025	13.02	13.25	12.94	12.94	367,675	-0.08(-0.60%)
Mar 12, 2025	13.01	13.10	12.73	13.02	770,321	+0.06(+0.45%)
Mar 11, 2025	13.47	13.48	12.87	12.96	597,903	-0.46(-3.40%)
Mar 10, 2025	13.49	13.74	13.37	13.42	547,536	-0.12(-0.86%)
Mar 07, 2025	13.43	13.66	13.32	13.54	530,404	+0.18(+1.31%)
Mar 06, 2025	13.38	13.57	13.35	13.36	427,119	-0.15(-1.08%)
Mar 05, 2025	13.50	13.64	13.41	13.51	479,909	+0.08(+0.58%)
Mar 04, 2025	13.60	13.73	13.42	13.43	584,479	-0.33(-2.40%)