Dark

CIM
Chimera Investment Corp.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

13.12USD-1.427%(-0.19)617,844

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 8:49:30 AM EDT

13.21USD-0.751%(-0.10)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

13.12USD0.000%(0.00)125,110

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	13.4200	13.4300	13.0400	13.1200	-1.427%	617,844	0.000%
2026-07-01	13.2500	13.4900	13.2200	13.3100	-0.225%	656,856	-1.427%
2026-06-30	13.1900	13.4850	13.1700	13.3400	-2.557%	798,866	-1.649%
2026-06-29	13.6500	13.7050	13.4800	13.6900	+0.146%	1,037,214	-4.164%
2026-06-26	13.5000	13.7000	13.3800	13.6700	+1.485%	2,484,021	-4.023%
2026-06-25	13.5900	13.6500	13.4500	13.4700	-0.370%	501,563	-2.598%
2026-06-24	13.2800	13.5950	13.2800	13.5200	+1.961%	713,774	-2.959%
2026-06-23	13.1200	13.3200	13.1000	13.2600	+1.067%	622,212	-1.056%
2026-06-22	13.3100	13.4750	13.1200	13.1200	-1.205%	817,295	0.000%
2026-06-18	13.3800	13.4700	13.2450	13.2800	+0.075%	2,073,054	-1.205%
2026-06-17	13.5200	13.6300	13.1600	13.2700	-1.994%	1,273,022	-1.130%
2026-06-16	13.4700	13.5900	13.4150	13.5400	+1.196%	548,395	-3.102%
2026-06-15	13.4900	13.5955	13.3400	13.3800	+0.150%	539,518	-1.943%
2026-06-12	13.4000	13.4500	13.2700	13.3600	+0.300%	615,812	-1.796%
2026-06-11	13.3500	13.4100	13.2100	13.3200	+0.756%	487,176	-1.502%
2026-06-10	13.4000	13.4000	13.2100	13.2200	-1.196%	596,484	-0.756%
2026-06-09	13.1700	13.3800	13.1700	13.3800	+2.607%	575,400	-1.943%
2026-06-08	13.2800	13.3900	13.0250	13.0400	-1.511%	413,553	+0.613%
2026-06-05	13.2300	13.3700	13.1700	13.2400	-0.301%	408,014	-0.906%
2026-06-04	13.2800	13.4800	13.2650	13.2800	+1.065%	710,071	-1.205%
2026-06-03	13.3800	13.4400	13.1100	13.1400	-2.954%	950,544	-0.152%
2026-06-02	13.5300	13.7550	13.5000	13.5400	+0.074%	630,038	-3.102%
2026-06-01	13.4400	13.6200	13.4000	13.5300	-0.661%	613,736	-3.030%
2026-05-29	13.5400	13.6350	13.5101	13.6200	+0.368%	640,360	-3.671%
2026-05-28	13.4500	13.5950	13.4300	13.5700	+0.444%	411,073	-3.316%
2026-05-27	13.5000	13.6350	13.5000	13.5100	+0.297%	518,341	-2.887%
2026-05-26	13.3600	13.4914	13.3500	13.4700	+1.584%	478,486	-2.598%
2026-05-22	13.3400	13.3800	13.2350	13.2600	-0.226%	425,600	-1.056%
2026-05-21	13.1700	13.3600	13.0100	13.2900	+0.302%	480,984	-1.279%
2026-05-20	13.0400	13.2800	12.9900	13.2500	+1.923%	716,364	-0.981%
2026-05-19	13.0400	13.1000	12.8800	13.0000	-1.065%	629,590	+0.923%
2026-05-18	13.1300	13.2700	13.0800	13.1400	+0.382%	566,228	-0.152%
2026-05-15	13.2500	13.2500	13.0250	13.0900	-1.579%	572,875	+0.229%
2026-05-14	13.4400	13.4800	13.2900	13.3000	-0.150%	328,394	-1.353%
2026-05-13	13.4000	13.4450	13.2850	13.3200	-0.819%	446,033	-1.502%
2026-05-12	13.4200	13.5500	13.3450	13.4300	-0.074%	612,804	-2.308%
2026-05-11	13.7100	13.7100	13.4300	13.4400	-1.466%	691,533	-2.381%
2026-05-08	13.6400	13.8000	13.6000	13.6400	+0.739%	778,603	-3.812%
2026-05-07	13.2500	13.7050	13.2000	13.5400	-0.660%	1,114,529	-3.102%
2026-05-06	13.8200	13.8200	13.6300	13.6300	-0.073%	497,767	-3.742%
2026-05-05	13.6400	13.7100	13.5050	13.6400	+0.073%	471,603	-3.812%
2026-05-04	13.8500	13.8599	13.5743	13.6300	-2.294%	552,718	-3.742%
2026-05-01	13.8600	14.0250	13.7100	13.9500	+1.455%	554,805	-5.950%
2026-04-30	13.5800	13.9300	13.5800	13.7500	+1.476%	726,513	-4.582%
2026-04-29	13.6700	13.7300	13.4800	13.5500	-1.239%	564,812	-3.173%
2026-04-28	13.7500	13.8200	13.6600	13.7200	+0.219%	425,097	-4.373%
2026-04-27	13.5700	13.7300	13.5700	13.6900	+0.884%	387,385	-4.164%
2026-04-24	13.3300	13.5800	13.3200	13.5700	+1.724%	534,768	-3.316%
2026-04-23	13.4400	13.4900	13.2800	13.3400	-0.670%	473,641	-1.649%
2026-04-22	13.3400	13.5300	13.2700	13.4300	+1.435%	674,611	-2.308%
2026-04-21	13.6500	13.6900	13.1500	13.2400	-2.575%	1,193,335	-0.906%
2026-04-20	13.6300	13.6300	13.4500	13.5900	-0.803%	765,706	-3.458%
2026-04-17	13.5100	13.7300	13.4500	13.7000	+2.545%	787,013	-4.234%
2026-04-16	13.6200	13.6400	13.3400	13.3600	-2.339%	745,263	-1.796%
2026-04-15	13.5500	13.6800	13.4900	13.6800	+0.885%	546,365	-4.094%
2026-04-14	13.4300	13.5600	13.3600	13.5600	+0.968%	479,007	-3.245%
2026-04-13	13.2500	13.4300	13.1500	13.4300	+0.524%	683,962	-2.308%
2026-04-10	13.2800	13.3600	13.1700	13.3600	+0.602%	466,620	-1.796%
2026-04-09	13.0700	13.3400	13.0301	13.2800	+1.529%	891,242	-1.205%
2026-04-08	13.1900	13.2900	13.0100	13.0800	+1.160%	1,149,589	+0.306%
2026-04-07	13.0100	13.0250	12.8250	12.9300	-0.844%	952,065	+1.469%
2026-04-06	12.7500	13.0550	12.7000	13.0400	+1.558%	750,407	+0.613%
2026-04-02	12.4000	12.8600	12.3409	12.8400	+2.229%	970,823	+2.181%
2026-04-01	12.4800	12.6800	12.4750	12.5600	+0.080%	660,903	+4.459%
2026-03-31	12.3700	12.5600	12.2800	12.5500	-0.791%	894,969	+4.542%
2026-03-30	12.5000	12.7650	12.4700	12.6500	+1.934%	928,760	+3.715%
2026-03-27	12.6500	12.6900	12.3950	12.4100	-2.437%	973,329	+5.721%
2026-03-26	12.8000	12.8600	12.6650	12.7200	-1.089%	683,678	+3.145%
2026-03-25	12.8300	12.9500	12.7600	12.8600	+1.580%	711,763	+2.022%
2026-03-24	12.6900	12.8900	12.5800	12.6600	-0.706%	744,547	+3.633%
2026-03-23	12.8500	12.9800	12.7500	12.7500	+0.950%	1,409,479	+2.902%
2026-03-20	13.2100	13.2599	12.5400	12.6300	-4.027%	2,472,012	+3.880%
2026-03-19	13.0100	13.2700	12.9900	13.1600	+0.612%	738,609	-0.304%
2026-03-18	13.1200	13.3300	13.0750	13.0800	-1.654%	835,257	+0.306%
2026-03-17	13.3900	13.5150	13.2850	13.3000	+0.529%	877,314	-1.353%
2026-03-16	13.3000	13.4900	13.2250	13.2300	+1.070%	610,517	-0.831%
2026-03-13	13.2600	13.3300	13.0600	13.0900	-0.456%	669,902	+0.229%
2026-03-12	13.2800	13.4100	13.1350	13.1500	-1.719%	645,193	-0.228%
2026-03-11	13.5000	13.5500	13.2700	13.3800	-0.889%	467,495	-1.943%
2026-03-10	13.4600	13.7220	13.4500	13.5000	-0.074%	520,049	-2.815%
2026-03-09	13.4100	13.5400	13.0559	13.5100	-0.515%	906,182	-2.887%
2026-03-06	13.6900	13.7400	13.4800	13.5800	-1.523%	705,010	-3.387%
2026-03-05	13.6800	13.9000	13.6500	13.7900	+0.073%	649,865	-4.859%
2026-03-04	13.7000	13.8900	13.6700	13.7800	+0.511%	615,256	-4.790%
2026-03-03	13.4300	13.8700	13.4000	13.7100	-0.073%	621,590	-4.303%
2026-03-02	13.3000	13.7700	13.2050	13.7200	+0.808%	902,687	-4.373%
2026-02-27	13.5100	13.6750	13.4500	13.6100	+0.147%	931,362	-3.600%
2026-02-26	13.4200	13.6000	13.3800	13.5900	+1.494%	827,764	-3.458%
2026-02-25	13.3300	13.4000	13.0800	13.3900	+0.752%	832,697	-2.016%
2026-02-24	13.3400	13.3600	13.1200	13.2900	-0.449%	655,371	-1.279%
2026-02-23	13.5300	13.6300	13.2900	13.3500	-1.403%	687,042	-1.723%
2026-02-20	13.5950	13.6500	13.4450	13.5400	-0.368%	675,279	-3.102%
2026-02-19	13.6700	13.7300	13.4300	13.5900	-1.379%	961,136	-3.458%
2026-02-18	13.6800	13.9000	13.6300	13.7800	+0.584%	1,237,700	-4.790%
2026-02-17	14.0700	14.0700	13.6400	13.7000	-2.699%	1,392,568	-4.234%
2026-02-13	13.2500	14.1750	13.2400	14.0800	+6.184%	2,038,787	-6.818%
2026-02-12	13.2700	13.5500	13.1800	13.2600	+1.299%	1,969,908	-1.056%
2026-02-11	13.2600	13.6067	13.0300	13.0900	+6.423%	2,067,950	+0.229%
2026-02-10	12.1300	12.3200	12.1100	12.3000	+1.485%	861,738	+6.667%
2026-02-09	12.3000	12.3500	11.8600	12.1200	-2.100%	1,120,960	+8.251%
2026-02-06	12.4000	12.4600	12.3000	12.3800	+0.162%	548,340	+5.977%
2026-02-05	12.3700	12.5300	12.2700	12.3600	-1.120%	695,632	+6.149%
2026-02-04	12.4500	12.5250	12.3350	12.5000	+0.644%	899,969	+4.960%
2026-02-03	12.3200	12.6000	12.2700	12.4200	+0.730%	880,588	+5.636%
2026-02-02	12.3400	12.4956	12.1300	12.3300	-0.162%	674,911	+6.407%
2026-01-30	12.8800	12.8900	12.2450	12.3500	-4.707%	1,743,883	+6.235%
2026-01-29	12.9000	13.0800	12.8000	12.9600	+0.543%	908,019	+1.235%
2026-01-28	13.0000	13.1300	12.8800	12.8900	-0.693%	605,128	+1.784%
2026-01-27	12.7800	13.0000	12.7600	12.9800	+1.248%	431,453	+1.079%
2026-01-26	12.9500	12.9500	12.6499	12.8200	-0.543%	720,106	+2.340%
2026-01-23	12.8500	13.0050	12.8200	12.8900	0.000%	396,250	+1.784%
2026-01-22	12.9700	13.0800	12.8800	12.8900	-0.693%	683,356	+1.784%
2026-01-21	12.9800	13.0000	12.8399	12.9800	0.000%	618,568	+1.079%
2026-01-20	13.1800	13.1900	12.9100	12.9800	-3.062%	777,842	+1.079%
2026-01-16	13.1300	13.4000	13.1300	13.3900	+1.593%	1,093,583	-2.016%
2026-01-15	13.0800	13.2500	12.9500	13.1800	+0.842%	718,992	-0.455%
2026-01-14	13.0900	13.1880	12.9200	13.0700	+0.230%	534,646	+0.383%
2026-01-13	13.1200	13.1600	13.0000	13.0400	-0.685%	455,532	+0.613%
2026-01-12	13.0500	13.1850	12.9300	13.1300	+0.613%	636,230	-0.076%
2026-01-09	12.8500	13.1350	12.8500	13.0500	+2.514%	1,213,772	+0.536%
2026-01-08	12.4000	12.8400	12.4000	12.7300	+2.003%	930,574	+3.064%
2026-01-07	12.6200	12.6200	12.3900	12.4800	-0.558%	964,255	+5.128%
2026-01-06	12.6500	12.7400	12.2700	12.5500	-1.025%	1,133,228	+4.542%
2026-01-05	12.7400	12.8100	12.4500	12.6800	-0.471%	1,088,159	+3.470%
2026-01-02	12.4300	12.7750	12.3450	12.7400	+2.494%	767,466	+2.983%
2025-12-31	12.3900	12.5800	12.3002	12.4300	-2.891%	1,241,152	+5.551%
2025-12-30	12.7600	12.8450	12.7100	12.8000	+0.235%	663,307	+2.500%
2025-12-29	12.8800	12.9100	12.7500	12.7700	-0.854%	930,793	+2.741%
2025-12-26	12.9100	12.9643	12.8101	12.8800	-0.155%	458,964	+1.863%
2025-12-24	12.7900	12.9100	12.7700	12.9000	+1.256%	359,718	+1.705%
2025-12-23	12.9800	13.0000	12.7250	12.7400	-1.925%	638,002	+2.983%
2025-12-22	12.8200	13.0400	12.8200	12.9900	+0.620%	994,942	+1.001%
2025-12-19	12.9200	13.0100	12.8700	12.9100	-0.539%	1,433,011	+1.627%
2025-12-18	12.9000	13.0960	12.8650	12.9800	+1.327%	1,072,803	+1.079%
2025-12-17	12.6300	12.9300	12.6150	12.8100	+1.909%	952,122	+2.420%
2025-12-16	12.7900	12.8150	12.5700	12.5700	-1.489%	648,864	+4.375%
2025-12-15	12.7800	12.8600	12.7035	12.7600	+0.393%	834,769	+2.821%
2025-12-12	12.9100	13.0250	12.7050	12.7100	-1.549%	672,432	+3.226%
2025-12-11	12.8800	12.9900	12.8250	12.9100	+0.467%	686,609	+1.627%
2025-12-10	12.5100	12.9350	12.5100	12.8500	+2.146%	837,830	+2.101%
2025-12-09	12.7100	12.8299	12.4500	12.5800	-1.949%	1,001,720	+4.293%
2025-12-08	12.9000	12.9400	12.8000	12.8300	-0.927%	673,471	+2.260%
2025-12-05	12.9000	13.0250	12.9000	12.9500	+0.778%	648,825	+1.313%
2025-12-04	12.9500	12.9500	12.7900	12.8500	-0.849%	621,850	+2.101%
2025-12-03	12.7800	12.9650	12.7500	12.9600	+1.488%	683,373	+1.235%
2025-12-02	12.9200	12.9300	12.7600	12.7700	-0.623%	561,379	+2.741%
2025-12-01	12.6400	12.8850	12.6000	12.8500	+0.469%	871,872	+2.101%
2025-11-28	12.8100	12.8635	12.7250	12.7900	-0.156%	391,701	+2.580%
2025-11-26	12.5500	12.8900	12.5500	12.8100	+1.506%	850,456	+2.420%
2025-11-25	12.2500	12.6400	12.2000	12.6200	+3.612%	681,390	+3.962%
2025-11-24	12.1600	12.2100	12.0250	12.1800	-0.164%	770,207	+7.718%
2025-11-21	12.0000	12.2400	11.9200	12.2000	+2.521%	880,824	+7.541%
2025-11-20	11.9500	12.1000	11.9000	11.9000	+0.084%	567,554	+10.252%
2025-11-19	11.8200	11.9350	11.8000	11.8900	+0.168%	525,320	+10.345%
2025-11-18	11.7500	11.9150	11.6700	11.8700	+0.508%	570,740	+10.531%
2025-11-17	12.0100	12.0100	11.7650	11.8100	-1.829%	739,611	+11.092%
2025-11-14	12.0500	12.0500	11.8050	12.0300	-0.166%	757,279	+9.061%
2025-11-13	12.0000	12.1210	11.9700	12.0500	-0.413%	714,817	+8.880%
2025-11-12	12.2200	12.2350	12.0201	12.1000	-1.144%	503,000	+8.430%
2025-11-11	12.1100	12.2900	12.0500	12.2400	+1.830%	758,285	+7.190%
2025-11-10	12.2500	12.2600	11.9717	12.0200	-1.475%	825,614	+9.151%
2025-11-07	11.7200	12.2450	11.7200	12.2000	+4.007%	1,529,145	+7.541%
2025-11-06	12.3300	12.5199	11.7050	11.7300	-9.630%	2,247,575	+11.850%
2025-11-05	12.8000	13.0200	12.7900	12.9800	+1.248%	795,621	+1.079%
2025-11-04	12.6800	12.8850	12.6750	12.8200	+1.104%	703,964	+2.340%
2025-11-03	12.6800	12.7300	12.5750	12.6800	-0.627%	981,266	+3.470%
2025-10-31	12.6000	12.8150	12.4450	12.7600	+1.270%	950,472	+2.821%
2025-10-30	12.7000	12.7900	12.4600	12.6000	-1.021%	832,154	+4.127%
2025-10-29	12.9600	13.1500	12.6600	12.7300	-2.227%	722,151	+3.064%
2025-10-28	12.9800	13.1000	12.9250	13.0200	-0.383%	618,809	+0.768%
2025-10-27	13.0700	13.1500	12.9300	13.0700	+0.077%	655,094	+0.383%
2025-10-24	13.0300	13.1744	12.9902	13.0600	+0.927%	375,750	+0.459%
2025-10-23	13.1400	13.1400	12.8542	12.9400	-1.146%	619,828	+1.391%
2025-10-22	12.8300	13.0900	12.8300	13.0900	+2.186%	511,201	+0.229%
2025-10-21	12.9600	12.9600	12.7700	12.8100	-1.157%	434,427	+2.420%
2025-10-20	12.7100	12.9700	12.6450	12.9600	+1.807%	665,129	+1.235%
2025-10-17	12.6300	12.7700	12.6005	12.7300	+0.236%	502,799	+3.064%
2025-10-16	12.9400	13.0000	12.6725	12.7000	-1.779%	585,399	+3.307%
2025-10-15	13.0500	13.1600	12.9300	12.9300	-0.691%	492,066	+1.469%
2025-10-14	12.7700	13.0350	12.7300	13.0200	+1.166%	609,004	+0.768%
2025-10-13	12.8900	12.9700	12.6650	12.8700	+0.625%	590,290	+1.943%
2025-10-10	12.8700	12.9700	12.6650	12.7900	-0.234%	695,741	+2.580%
2025-10-09	13.0900	13.1350	12.7900	12.8200	-1.762%	866,864	+2.340%
2025-10-08	13.1000	13.1499	13.0100	13.0500	+0.230%	444,276	+0.536%
2025-10-07	13.0500	13.1100	12.9500	13.0200	-0.306%	701,065	+0.768%
2025-10-06	13.3600	13.3600	13.0550	13.0600	-2.465%	750,821	+0.459%
2025-10-03	13.4000	13.5681	13.3800	13.3900	0.000%	532,058	-2.016%
2025-10-02	13.4000	13.4600	13.2600	13.3900	-0.224%	553,897	-2.016%
2025-10-01	13.2200	13.4500	13.1700	13.4200	+1.513%	824,696	-2.235%
2025-09-30	13.0700	13.2350	12.9400	13.2200	-2.074%	841,590	-0.756%
2025-09-29	13.7000	13.7200	13.4000	13.5000	-1.316%	917,444	-2.815%
2025-09-26	13.6600	13.7450	13.6200	13.6800	+0.146%	586,717	-4.094%
2025-09-25	13.6500	13.6930	13.5400	13.6600	-0.219%	506,116	-3.953%
2025-09-24	13.7000	13.8450	13.6100	13.6900	-0.219%	851,936	-4.164%
2025-09-23	13.7100	13.8400	13.6900	13.7200	+0.146%	655,251	-4.373%
2025-09-22	13.9800	14.0150	13.7000	13.7000	-2.073%	865,108	-4.234%
2025-09-19	14.1100	14.2150	13.9700	13.9900	-0.356%	1,330,993	-6.219%
2025-09-18	14.0500	14.1050	13.8800	14.0400	+0.357%	488,844	-6.553%
2025-09-17	13.9900	14.3050	13.9500	13.9900	+0.072%	642,270	-6.219%
2025-09-16	14.2400	14.2400	13.9500	13.9800	-1.757%	587,723	-6.152%
2025-09-15	14.2700	14.3000	14.1100	14.2300	+0.423%	549,795	-7.800%
2025-09-12	14.4000	14.4000	14.1500	14.1700	-1.802%	468,470	-7.410%
2025-09-11	14.5200	14.6191	14.2700	14.4300	-0.276%	575,333	-9.078%
2025-09-10	14.5000	14.5800	14.3601	14.4700	-0.276%	492,635	-9.330%
2025-09-09	14.5700	14.6700	14.4700	14.5100	-0.888%	539,469	-9.580%
2025-09-08	14.7200	14.7950	14.5550	14.6400	-0.678%	782,869	-10.383%
2025-09-05	14.7500	14.8800	14.5800	14.7400	+0.477%	483,869	-10.991%
2025-09-04	14.2400	14.6800	14.2300	14.6700	+3.383%	748,227	-10.566%
2025-09-03	13.9600	14.2000	13.9600	14.1900	+1.285%	326,712	-7.541%
2025-09-02	14.0600	14.0800	13.8300	14.0100	-1.129%	550,983	-6.353%
2025-08-29	14.0400	14.1900	13.9950	14.1700	+1.214%	375,034	-7.410%
2025-08-28	14.0400	14.0508	13.9510	14.0000	-0.214%	382,568	-6.286%
2025-08-27	14.0400	14.1200	13.9250	14.0300	-0.213%	449,150	-6.486%
2025-08-26	13.9200	14.0700	13.9100	14.0600	+0.716%	415,396	-6.686%
2025-08-25	14.0500	14.1300	13.9600	13.9600	-1.273%	338,903	-6.017%
2025-08-22	13.6500	14.1900	13.6400	14.1400	+4.124%	639,589	-7.214%
2025-08-21	13.7500	13.7555	13.5300	13.5800	-1.808%	408,999	-3.387%
2025-08-20	13.8100	13.9300	13.7300	13.8300	+0.290%	561,076	-5.134%
2025-08-19	13.5200	13.8600	13.5100	13.7900	+1.997%	505,771	-4.859%
2025-08-18	13.5900	13.7200	13.5100	13.5200	-0.734%	394,029	-2.959%
2025-08-15	13.6900	13.7800	13.5850	13.6200	-0.584%	441,503	-3.671%
2025-08-14	13.6400	13.7200	13.5900	13.7000	-0.868%	344,618	-4.234%
2025-08-13	13.5600	13.8450	13.5250	13.8200	+2.219%	455,443	-5.065%
2025-08-12	13.3400	13.5400	13.3400	13.5200	+1.578%	476,847	-2.959%
2025-08-11	13.4200	13.5000	13.2850	13.3100	-0.894%	377,926	-1.427%
2025-08-08	13.3500	13.5200	13.3300	13.4300	+0.902%	429,366	-2.308%
2025-08-07	13.3100	13.5200	13.3000	13.3100	+0.681%	541,944	-1.427%
2025-08-06	13.1900	13.5100	12.7800	13.2200	-2.579%	943,700	-0.756%
2025-08-05	13.6700	13.7200	13.4800	13.5700	-0.732%	491,252	-3.316%
2025-08-04	13.5000	13.7350	13.4858	13.6700	+1.711%	712,045	-4.023%
2025-08-01	13.3600	13.4900	13.2400	13.4400	+0.524%	602,721	-2.381%
2025-07-31	13.6100	13.6600	13.3399	13.3700	-2.480%	950,473	-1.870%
2025-07-30	14.0000	14.0100	13.6717	13.7100	-1.650%	526,645	-4.303%
2025-07-29	13.9500	13.9650	13.8300	13.9400	+0.577%	318,411	-5.882%
2025-07-28	14.0500	14.1500	13.8200	13.8600	-1.493%	346,083	-5.339%
2025-07-25	14.0400	14.1200	13.9800	14.0700	+0.214%	387,444	-6.752%
2025-07-24	14.0100	14.2300	13.9900	14.0400	-0.637%	430,208	-6.553%
2025-07-23	14.0200	14.1600	14.0000	14.1300	+0.857%	419,727	-7.148%
2025-07-22	13.8800	14.0650	13.8800	14.0100	+0.937%	421,488	-6.353%
2025-07-21	13.8500	13.9503	13.7496	13.8800	+0.726%	426,106	-5.476%
2025-07-18	13.9400	14.0100	13.7550	13.7800	-0.720%	388,300	-4.790%
2025-07-17	13.9400	14.1800	13.8800	13.8800	-0.573%	430,175	-5.476%
2025-07-16	13.8700	13.9779	13.7500	13.9600	+1.086%	536,997	-6.017%
2025-07-15	14.0000	14.0600	13.7900	13.8100	-1.357%	393,160	-4.996%
2025-07-14	14.0500	14.1499	13.9500	14.0000	-0.498%	475,632	-6.286%
2025-07-11	14.1100	14.1500	13.9800	14.0700	-0.495%	439,273	-6.752%
2025-07-10	14.2200	14.2799	14.0700	14.1400	-0.702%	513,895	-7.214%
2025-07-09	14.2300	14.3000	14.1500	14.2400	+0.636%	334,374	-7.865%
2025-07-08	14.1300	14.3100	14.1000	14.1500	+0.283%	425,465	-7.279%
2025-07-07	14.2700	14.4200	14.0900	14.1100	-1.604%	465,978	-7.016%
2025-07-03	14.2100	14.4300	14.2100	14.3400	+0.702%	445,956	-8.508%
2025-07-02	14.0000	14.3100	13.9600	14.2400	+1.787%	720,050	-7.865%
2025-07-01	13.8300	14.1700	13.7700	13.9900	+0.865%	609,860	-6.219%
2025-06-30	13.7300	13.9200	13.6300	13.8700	-1.351%	740,794	-5.407%
2025-06-27	14.1400	14.1600	13.9250	14.0600	-0.213%	722,848	-6.686%
2025-06-26	13.9500	14.1200	13.9050	14.0900	+1.294%	526,041	-6.884%
2025-06-25	13.8800	14.0100	13.8500	13.9100	0.000%	587,191	-5.679%
2025-06-24	13.8700	14.0200	13.8526	13.9100	+1.017%	514,547	-5.679%
2025-06-23	13.6900	13.8500	13.5100	13.7700	+0.291%	485,713	-4.720%
2025-06-20	13.6600	13.7750	13.6200	13.7300	+0.365%	899,442	-4.443%
2025-06-18	13.5900	13.8550	13.5400	13.6800	+0.514%	520,876	-4.094%
2025-06-17	13.7500	13.8700	13.5850	13.6100	-1.945%	684,014	-3.600%
2025-06-16	14.1300	14.1900	13.8500	13.8800	-0.857%	581,046	-5.476%
2025-06-13	14.0200	14.2300	13.9400	14.0000	-2.235%	584,524	-6.286%
2025-06-12	14.0700	14.3400	13.8750	14.3200	+3.096%	708,866	-8.380%
2025-06-11	13.9900	14.0700	13.8800	13.8900	-0.144%	452,473	-5.544%
2025-06-10	13.8300	13.9300	13.7200	13.9100	+1.164%	355,857	-5.679%
2025-06-09	13.7000	13.8350	13.6800	13.7500	+1.177%	363,249	-4.582%
2025-06-06	13.6000	13.7300	13.5100	13.5900	+0.295%	374,819	-3.458%
2025-06-05	13.3200	13.6450	13.2750	13.5500	+1.727%	553,201	-3.173%
2025-06-04	13.4100	13.4150	13.2500	13.3200	-0.225%	358,996	-1.502%
2025-06-03	13.0700	13.4650	13.0350	13.3500	+2.221%	560,299	-1.723%
2025-06-02	13.1100	13.1500	12.9600	13.0600	-0.910%	377,492	+0.459%
2025-05-30	13.3000	13.3000	13.1300	13.1800	-1.273%	553,506	-0.455%
2025-05-29	13.3400	13.3700	13.2200	13.3500	+1.136%	314,162	-1.723%
2025-05-28	13.0800	13.3200	13.0600	13.2000	+0.380%	411,873	-0.606%
2025-05-27	13.1400	13.1900	13.0200	13.1500	+1.310%	591,788	-0.228%
2025-05-23	12.9000	13.1090	12.9000	12.9800	-0.689%	578,498	+1.079%
2025-05-22	13.0600	13.2100	12.7700	13.0700	-0.533%	615,720	+0.383%
2025-05-21	13.7000	13.7400	13.1250	13.1400	-5.126%	704,284	-0.152%
2025-05-20	13.7900	13.9680	13.7900	13.8500	-0.431%	323,359	-5.271%
2025-05-19	13.8000	13.9300	13.7406	13.9100	-0.926%	662,741	-5.679%
2025-05-16	14.0000	14.1421	13.9700	14.0400	+0.357%	417,399	-6.553%
2025-05-15	13.5800	14.0100	13.5300	13.9900	+3.323%	717,766	-6.219%
2025-05-14	13.3400	13.6100	13.1900	13.5400	+3.914%	1,079,810	-3.102%
2025-05-13	13.0200	13.1700	12.8800	13.0300	+0.930%	393,045	+0.691%
2025-05-12	12.9300	12.9800	12.8000	12.9100	+2.217%	613,839	+1.627%
2025-05-09	12.8300	12.8700	12.5000	12.6300	-1.328%	558,562	+3.880%
2025-05-08	12.7500	13.2800	12.5600	12.8000	+6.578%	848,534	+2.500%
2025-05-07	12.0700	12.1800	11.9650	12.0100	+0.083%	437,612	+9.242%
2025-05-06	12.1400	12.1500	11.9600	12.0000	-1.478%	350,870	+9.333%
2025-05-05	12.2900	12.3500	12.1500	12.1800	-1.297%	341,407	+7.718%
2025-05-02	12.2800	12.4150	12.2350	12.3400	+1.480%	333,239	+6.321%
2025-05-01	12.4200	12.5200	12.1400	12.1600	-1.459%	384,680	+7.895%
2025-04-30	12.1400	12.4100	11.9374	12.3400	+0.325%	634,580	+6.321%
2025-04-29	12.1000	12.4000	12.0200	12.3000	+1.569%	670,722	+6.667%
2025-04-28	11.9200	12.1600	11.9200	12.1100	+1.594%	343,196	+8.340%
2025-04-25	11.7300	11.9500	11.6750	11.9200	+1.706%	287,962	+10.067%
2025-04-24	11.6500	11.7600	11.4800	11.7200	+1.209%	369,739	+11.945%
2025-04-23	11.9100	12.0100	11.5350	11.5800	-0.686%	592,830	+13.299%
2025-04-22	11.3500	11.7000	11.2450	11.6600	+4.387%	625,999	+12.521%
2025-04-21	11.2400	11.2400	10.9900	11.1700	-1.932%	445,766	+17.457%
2025-04-17	11.0000	11.4150	11.0000	11.3900	+3.451%	580,053	+15.189%
2025-04-16	11.1000	11.2100	10.9400	11.0100	-1.256%	537,325	+19.164%
2025-04-15	11.0000	11.3000	10.9900	11.1500	+1.180%	592,858	+17.668%
2025-04-14	10.9100	11.1700	10.8100	11.0200	+2.991%	847,920	+19.056%
2025-04-11	10.8000	10.8000	10.3800	10.7000	-1.564%	764,878	+22.617%
2025-04-10	11.2100	11.2850	10.2400	10.8700	-5.396%	1,174,743	+20.699%
2025-04-09	10.1100	11.6000	9.8500	11.4900	+9.742%	1,969,852	+14.186%
2025-04-08	11.3100	11.3499	10.3600	10.4700	-4.033%	1,097,390	+25.310%
2025-04-07	11.1500	11.8900	10.7800	10.9100	-7.070%	1,141,577	+20.257%
2025-04-04	12.2600	12.2650	11.5100	11.7400	-6.080%	1,285,322	+11.755%
2025-04-03	12.4900	12.6993	12.3450	12.5000	-2.267%	668,163	+4.960%
2025-04-02	12.6400	12.8150	12.5500	12.7900	+0.314%	620,623	+2.580%
2025-04-01	12.8300	12.8940	12.6700	12.7500	-0.624%	468,488	+2.902%
2025-03-31	12.6500	12.9500	12.5401	12.8300	-2.061%	632,048	+2.260%
2025-03-28	13.2800	13.3000	12.9500	13.1000	-1.430%	1,051,230	+0.153%
2025-03-27	13.2100	13.3650	13.1520	13.2900	+0.530%	500,223	-1.279%
2025-03-26	13.3500	13.3500	13.0109	13.2200	-0.676%	793,118	-0.756%
2025-03-25	13.5600	13.5600	13.2900	13.3100	-1.334%	577,557	-1.427%
2025-03-24	13.6100	13.6200	13.4600	13.4900	-0.369%	535,704	-2.743%
2025-03-21	13.5800	13.7440	13.5000	13.5400	-0.660%	1,268,642	-3.102%
2025-03-20	13.5700	13.7100	13.5700	13.6300	-0.293%	418,127	-3.742%
2025-03-19	13.6700	13.7400	13.4600	13.6700	0.000%	489,571	-4.023%
2025-03-18	13.7000	13.7800	13.6200	13.6700	-0.509%	355,594	-4.023%
2025-03-17	13.6200	13.8500	13.5650	13.7400	+0.807%	448,819	-4.512%
2025-03-14	13.6100	13.6585	13.4100	13.6300	+2.327%	388,308	-3.742%
2025-03-13	13.4000	13.6350	13.3200	13.3200	-0.597%	337,798	-1.502%
2025-03-12	13.3900	13.4850	13.1000	13.4000	+0.450%	736,793	-2.090%
2025-03-11	13.8600	13.9000	13.2450	13.3400	-3.403%	569,963	-1.649%
2025-03-10	13.8800	14.1400	13.7600	13.8100	-0.861%	514,048	-4.996%
2025-03-07	13.8200	14.0601	13.7100	13.9300	+1.309%	512,009	-5.815%
2025-03-06	13.7700	13.9695	13.7400	13.7500	-1.079%	403,972	-4.582%
2025-03-05	13.8900	14.0350	13.7950	13.9000	+0.579%	457,609	-5.612%
2025-03-04	14.0000	14.1300	13.8100	13.8200	-2.401%	558,557	-5.065%
2025-03-03	14.1800	14.3700	14.0800	14.1600	-0.492%	733,937	-7.345%
2025-02-28	14.1200	14.3350	14.0900	14.2300	+1.209%	602,115	-7.800%
2025-02-27	14.0300	14.2250	13.9500	14.0600	+0.357%	416,303	-6.686%
2025-02-26	13.9600	14.2350	13.9600	14.0100	-0.071%	478,641	-6.353%
2025-02-25	13.8100	14.0500	13.7800	14.0200	+2.038%	742,512	-6.419%
2025-02-24	13.6900	13.9100	13.6102	13.7400	-0.145%	677,345	-4.512%
2025-02-21	14.0000	14.0000	13.6644	13.7600	-0.578%	621,205	-4.651%
2025-02-20	13.6600	13.9500	13.6600	13.8400	+0.948%	628,479	-5.202%
2025-02-19	13.6500	13.7600	13.6300	13.7100	-0.580%	703,594	-4.303%
2025-02-18	14.0000	14.1300	13.7200	13.7900	-1.920%	859,035	-4.859%
2025-02-14	14.1900	14.3400	14.0450	14.0600	-0.776%	714,542	-6.686%
2025-02-13	14.0700	14.2200	13.9648	14.1700	+1.869%	510,902	-7.410%
2025-02-12	14.1400	14.2700	13.5100	13.9100	-7.820%	1,906,467	-5.679%
2025-02-11	15.0100	15.1500	14.9807	15.0900	-0.330%	516,435	-13.055%
2025-02-10	15.2100	15.2400	15.0800	15.1400	-0.329%	310,247	-13.342%
2025-02-07	15.2900	15.2900	15.0800	15.1900	-0.913%	365,065	-13.627%
2025-02-06	15.1800	15.3700	15.1800	15.3300	+1.255%	431,716	-14.416%
2025-02-05	15.2700	15.3168	15.1114	15.1400	-0.395%	425,329	-13.342%
2025-02-04	14.7900	15.2300	14.7400	15.2000	+2.633%	646,620	-13.684%
2025-02-03	14.5900	14.8700	14.4700	14.8100	-0.537%	586,513	-11.411%
2025-01-31	14.7100	15.0800	14.6000	14.8900	+1.293%	774,796	-11.887%
2025-01-30	14.5100	14.7800	14.5000	14.7000	+2.725%	560,221	-10.748%
2025-01-29	14.5200	14.6800	14.2200	14.3100	-1.310%	518,434	-8.316%
2025-01-28	14.5000	14.6500	14.4750	14.5000	-0.480%	295,400	-9.517%
2025-01-27	14.3600	14.6750	14.3500	14.5700	+1.746%	516,635	-9.952%
2025-01-24	14.2400	14.4800	14.2400	14.3200	+0.280%	346,835	-8.380%
2025-01-23	14.2300	14.3900	14.2300	14.2800	0.000%	399,155	-8.123%
2025-01-22	14.3900	14.4100	14.2400	14.2800	-1.108%	528,922	-8.123%
2025-01-21	14.3500	14.4800	14.3300	14.4400	+0.979%	299,324	-9.141%
2025-01-17	14.3900	14.4700	14.2800	14.3000	+0.210%	415,139	-8.252%
2025-01-16	14.1900	14.3500	14.1800	14.2700	+0.352%	384,400	-8.059%
2025-01-15	14.3400	14.4700	14.1500	14.2200	+1.571%	397,252	-7.736%
2025-01-14	13.7300	14.0300	13.7300	14.0000	+2.639%	489,342	-6.286%
2025-01-13	13.5800	13.7100	13.3800	13.6400	0.000%	640,817	-3.812%
2025-01-10	13.8500	13.9700	13.5500	13.6400	-3.194%	719,472	-3.812%

.dark-mode .xvzDY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xvzDY6{ color: #333333; background-color: white; border: 2px solid #333333; }CIMChimera Investment Corp.stock NYSE

CIM
Chimera Investment Corp.
stock NYSE