Chimera Investment Corporation Common Stock (CIM)

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	14.52	14.62	14.27	14.43	575,333	14.43
9/10/2025	14.50	14.58	14.36	14.47	492,535	14.47
9/09/2025	14.57	14.67	14.47	14.51	539,469	14.51
9/08/2025	14.72	14.79	14.55	14.64	783,369	14.64
9/05/2025	14.75	14.88	14.58	14.74	483,869	14.74
9/04/2025	14.24	14.68	14.23	14.67	748,227	14.67
9/03/2025	13.96	14.20	13.96	14.19	326,712	14.19
9/02/2025	14.06	14.08	13.83	14.01	550,983	14.01
8/29/2025	14.04	14.19	13.99	14.17	375,034	14.17
8/28/2025	14.04	14.05	13.95	14.00	382,568	14.00
8/27/2025	14.04	14.12	13.93	14.03	449,149	14.03
8/26/2025	13.92	14.07	13.91	14.06	415,394	14.06
8/25/2025	14.05	14.13	13.96	13.96	338,903	13.96
8/22/2025	13.65	14.19	13.64	14.14	639,589	14.14
8/21/2025	13.75	13.76	13.53	13.58	408,997	13.58
8/20/2025	13.81	13.93	13.73	13.83	561,076	13.83
8/19/2025	13.52	13.86	13.51	13.79	505,770	13.79
8/18/2025	13.59	13.72	13.51	13.52	394,029	13.52
8/15/2025	13.69	13.78	13.59	13.62	441,503	13.62
8/14/2025	13.64	13.72	13.59	13.70	344,617	13.70
8/13/2025	13.56	13.85	13.53	13.82	455,420	13.82
8/12/2025	13.34	13.54	13.34	13.52	476,335	13.52
8/11/2025	13.42	13.50	13.29	13.31	377,926	13.31
8/08/2025	13.35	13.52	13.33	13.43	429,366	13.43
8/07/2025	13.31	13.52	13.30	13.31	541,794	13.31
8/06/2025	13.19	13.51	12.78	13.22	943,670	13.22
8/05/2025	13.67	13.72	13.48	13.57	491,252	13.57
8/04/2025	13.50	13.73	13.49	13.67	712,044	13.67
8/01/2025	13.36	13.49	13.24	13.44	602,721	13.44
7/31/2025	13.61	13.66	13.34	13.37	949,473	13.37
7/30/2025	14.00	14.01	13.67	13.71	526,345	13.71
7/29/2025	13.95	13.96	13.83	13.94	318,409	13.94
7/28/2025	14.05	14.15	13.82	13.86	346,073	13.86
7/25/2025	14.04	14.12	13.98	14.07	387,444	14.07
7/24/2025	14.01	14.23	13.99	14.04	430,208	14.04
7/23/2025	14.02	14.16	14.00	14.13	419,719	14.13
7/22/2025	13.88	14.06	13.88	14.01	421,038	14.01
7/21/2025	13.85	13.95	13.75	13.88	426,106	13.88
7/18/2025	13.94	14.01	13.76	13.78	388,300	13.78
7/17/2025	13.94	14.18	13.88	13.88	430,175	13.88
7/16/2025	13.87	13.98	13.75	13.96	536,993	13.96
7/15/2025	14.00	14.06	13.79	13.81	393,159	13.81
7/14/2025	14.05	14.15	13.95	14.00	475,407	14.00
7/11/2025	14.11	14.15	13.98	14.07	439,273	14.07
7/10/2025	14.22	14.28	14.07	14.14	513,895	14.14
7/09/2025	14.23	14.30	14.15	14.24	334,374	14.24
7/08/2025	14.13	14.31	14.10	14.15	425,465	14.15
7/07/2025	14.27	14.42	14.09	14.11	465,784	14.11
7/03/2025	14.21	14.43	14.21	14.34	445,956	14.34
7/02/2025	14.00	14.31	13.96	14.24	720,050	14.24
7/01/2025	13.83	14.17	13.77	13.99	609,860	13.99
6/30/2025	13.73	13.92	13.63	13.87	740,769	13.87
6/27/2025	14.14	14.16	13.93	14.06	730,532	13.69
6/26/2025	13.95	14.12	13.90	14.09	525,767	13.72
6/25/2025	13.88	14.01	13.85	13.91	587,191	13.54
6/24/2025	13.87	14.02	13.85	13.91	514,547	13.54
6/23/2025	13.69	13.85	13.51	13.77	484,315	13.41
6/20/2025	13.66	13.78	13.62	13.73	899,442	13.37
6/18/2025	13.59	13.86	13.54	13.68	520,876	13.32
6/17/2025	13.75	13.87	13.59	13.61	683,974	13.25
6/16/2025	14.13	14.19	13.85	13.88	580,895	13.51
6/13/2025	14.02	14.23	13.94	14.00	584,524	13.63
6/12/2025	14.07	14.34	13.88	14.32	708,362	13.94