Chimera Investment Corporation Common Stock (CIM)

Historical Prices For Chimera Investment Corporation Common Stock (CIM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.26	12.27	11.51	11.74	1,285,320	11.74
4/03/2025	12.49	12.70	12.35	12.50	668,163	12.50
4/02/2025	12.64	12.81	12.55	12.79	618,383	12.79
4/01/2025	12.83	12.89	12.67	12.75	468,488	12.75
3/31/2025	12.65	12.95	12.54	12.83	632,018	12.83
3/28/2025	13.28	13.30	12.95	13.10	1,051,230	13.10
3/27/2025	13.21	13.37	13.15	13.29	500,223	13.29
3/26/2025	13.35	13.35	13.01	13.22	803,428	13.22
3/25/2025	13.56	13.56	13.29	13.31	608,422	13.31
3/24/2025	13.61	13.62	13.46	13.49	678,847	13.49
3/21/2025	13.58	13.74	13.50	13.54	1,329,709	13.54
3/20/2025	13.57	13.71	13.57	13.63	425,639	13.63
3/19/2025	13.67	13.74	13.46	13.67	530,559	13.67
3/18/2025	13.70	13.78	13.62	13.67	374,452	13.67
3/17/2025	13.62	13.85	13.56	13.74	464,947	13.74
3/14/2025	13.61	13.66	13.41	13.63	395,250	13.63
3/13/2025	13.40	13.63	13.32	13.32	357,291	13.32
3/12/2025	13.39	13.48	13.10	13.40	748,564	13.40
3/11/2025	13.86	13.88	13.24	13.34	581,016	13.34
3/10/2025	13.88	14.14	13.76	13.81	532,072	13.81
3/07/2025	13.82	14.06	13.71	13.93	515,424	13.93
3/06/2025	13.77	13.97	13.74	13.75	415,056	13.75
3/05/2025	13.89	14.04	13.79	13.90	466,355	13.90
3/04/2025	14.00	14.13	13.81	13.82	567,971	13.82
3/03/2025	14.18	14.37	14.08	14.16	747,576	14.16
2/28/2025	14.12	14.34	14.09	14.23	623,423	14.23
2/27/2025	14.03	14.22	13.95	14.06	437,934	14.06
2/26/2025	13.96	14.23	13.96	14.01	486,751	14.01
2/25/2025	13.81	14.05	13.78	14.02	762,798	14.02
2/24/2025	13.69	13.91	13.61	13.74	683,967	13.74
2/21/2025	14.00	14.00	13.66	13.76	625,657	13.76
2/20/2025	13.66	13.95	13.66	13.84	631,540	13.84
2/19/2025	13.65	13.76	13.63	13.71	712,168	13.71
2/18/2025	14.00	14.13	13.72	13.79	882,053	13.79
2/14/2025	14.19	14.34	14.04	14.06	736,401	14.06
2/13/2025	14.07	14.22	13.96	14.17	510,900	14.17
2/12/2025	14.14	14.27	13.51	13.91	1,906,174	13.91
2/11/2025	15.01	15.15	14.98	15.09	534,742	15.09
2/10/2025	15.21	15.24	15.08	15.14	322,354	15.14
2/07/2025	15.29	15.29	15.08	15.19	375,155	15.19
2/06/2025	15.18	15.37	15.18	15.33	435,767	15.33
2/05/2025	15.27	15.32	15.11	15.14	441,479	15.14
2/04/2025	14.79	15.23	14.74	15.20	667,532	15.20
2/03/2025	14.59	14.87	14.47	14.81	599,700	14.81
1/31/2025	14.71	15.08	14.60	14.89	799,904	14.89
1/30/2025	14.51	14.78	14.50	14.70	578,226	14.70
1/29/2025	14.52	14.68	14.22	14.31	525,639	14.31
1/28/2025	14.50	14.65	14.47	14.50	309,757	14.50
1/27/2025	14.36	14.68	14.35	14.57	525,545	14.57
1/24/2025	14.24	14.48	14.24	14.32	349,303	14.32
1/23/2025	14.23	14.39	14.23	14.28	408,642	14.28
1/22/2025	14.39	14.41	14.24	14.28	623,030	14.28
1/21/2025	14.35	14.48	14.33	14.44	306,861	14.44
1/17/2025	14.39	14.47	14.28	14.30	436,563	14.30
1/16/2025	14.19	14.35	14.18	14.27	395,772	14.27
1/15/2025	14.34	14.46	14.15	14.22	412,375	14.22
1/14/2025	13.73	14.03	13.73	14.00	518,489	14.00
1/13/2025	13.58	13.71	13.38	13.64	649,097	13.64
1/10/2025	13.85	13.97	13.55	13.64	788,833	13.64
1/08/2025	14.01	14.13	13.81	14.09	478,713	14.09
1/07/2025	14.14	14.28	13.96	14.14	485,496	14.14
1/06/2025	14.35	14.40	14.13	14.15	450,428	14.15