Chimera Investment CorporationCIMNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.32 | $12.60 | $12.27 | $12.42 | 880,788 |
| 2/2/2026 | $12.34 | $12.50 | $12.13 | $12.33 | 674,911 |
| 1/30/2026 | $12.88 | $12.89 | $12.25 | $12.35 | 1.74M |
| 1/29/2026 | $12.90 | $13.08 | $12.80 | $12.96 | 908,019 |
| 1/28/2026 | $13.00 | $13.13 | $12.88 | $12.89 | 605,128 |
| 1/27/2026 | $12.78 | $13.00 | $12.76 | $12.98 | 431,500 |
| 1/26/2026 | $12.95 | $12.95 | $12.65 | $12.82 | 720,203 |
| 1/23/2026 | $12.85 | $13.01 | $12.82 | $12.89 | 396,300 |
| 1/22/2026 | $12.97 | $13.08 | $12.88 | $12.89 | 683,400 |
| 1/21/2026 | $12.98 | $13.00 | $12.84 | $12.98 | 618,600 |
| 1/20/2026 | $13.18 | $13.19 | $12.91 | $12.98 | 779,419 |
| 1/16/2026 | $13.13 | $13.40 | $13.13 | $13.39 | 1.09M |
| 1/15/2026 | $13.08 | $13.25 | $12.95 | $13.18 | 719,819 |
| 1/14/2026 | $13.09 | $13.19 | $12.92 | $13.07 | 535,346 |
| 1/13/2026 | $13.12 | $13.16 | $13.00 | $13.04 | 455,800 |
| 1/12/2026 | $13.05 | $13.19 | $12.93 | $13.13 | 636,330 |
| 1/9/2026 | $12.85 | $13.14 | $12.85 | $13.05 | 1.23M |
| 1/8/2026 | $12.40 | $12.84 | $12.40 | $12.73 | 899,200 |
| 1/7/2026 | $12.62 | $12.62 | $12.39 | $12.48 | 964,300 |
| 1/6/2026 | $12.65 | $12.74 | $12.27 | $12.55 | 1.14M |
| 1/5/2026 | $12.74 | $12.81 | $12.45 | $12.68 | 1.09M |
| 1/2/2026 | $12.43 | $12.78 | $12.35 | $12.74 | 770,711 |
| 12/31/2025 | $12.39 | $12.58 | $12.30 | $12.43 | 1.24M |
| 12/30/2025 | $12.76 | $12.85 | $12.71 | $12.80 | 665,342 |
| 12/29/2025 | $12.88 | $12.91 | $12.75 | $12.77 | 932,700 |
| 12/26/2025 | $12.91 | $12.96 | $12.81 | $12.88 | 460,330 |
| 12/24/2025 | $12.79 | $12.91 | $12.77 | $12.90 | 360,330 |
| 12/23/2025 | $12.98 | $13.00 | $12.73 | $12.74 | 638,902 |
| 12/22/2025 | $12.82 | $13.04 | $12.82 | $12.99 | 995,606 |
| 12/19/2025 | $12.92 | $13.01 | $12.87 | $12.91 | 1.43M |
| 12/18/2025 | $12.90 | $13.10 | $12.87 | $12.98 | 1.07M |
| 12/17/2025 | $12.63 | $12.93 | $12.62 | $12.81 | 952,122 |
| 12/16/2025 | $12.79 | $12.82 | $12.57 | $12.57 | 651,424 |
| 12/15/2025 | $12.78 | $12.86 | $12.70 | $12.76 | 835,905 |
| 12/12/2025 | $12.91 | $13.03 | $12.71 | $12.71 | 672,921 |
| 12/11/2025 | $12.88 | $12.99 | $12.83 | $12.91 | 688,314 |
| 12/10/2025 | $12.51 | $12.94 | $12.51 | $12.85 | 839,530 |
| 12/9/2025 | $12.71 | $12.83 | $12.45 | $12.58 | 1.00M |
| 12/8/2025 | $12.90 | $12.94 | $12.80 | $12.83 | 673,741 |
| 12/5/2025 | $12.90 | $13.03 | $12.90 | $12.95 | 648,936 |
| 12/4/2025 | $12.95 | $12.95 | $12.79 | $12.85 | 623,100 |
| 12/3/2025 | $12.78 | $12.97 | $12.75 | $12.96 | 684,200 |
| 12/2/2025 | $12.92 | $12.93 | $12.76 | $12.77 | 562,752 |
| 12/1/2025 | $12.64 | $12.89 | $12.60 | $12.85 | 873,200 |
| 11/28/2025 | $12.81 | $12.86 | $12.73 | $12.79 | 392,303 |
| 11/26/2025 | $12.55 | $12.89 | $12.55 | $12.81 | 852,500 |
| 11/25/2025 | $12.25 | $12.64 | $12.20 | $12.62 | 682,900 |
| 11/24/2025 | $12.16 | $12.21 | $12.03 | $12.18 | 770,600 |
| 11/21/2025 | $12.00 | $12.24 | $11.92 | $12.20 | 884,107 |
| 11/20/2025 | $11.95 | $12.10 | $11.90 | $11.90 | 569,100 |
| 11/19/2025 | $11.82 | $11.94 | $11.80 | $11.89 | 526,100 |
| 11/18/2025 | $11.75 | $11.92 | $11.67 | $11.87 | 571,700 |
| 11/17/2025 | $12.01 | $12.01 | $11.77 | $11.81 | 740,550 |
| 11/14/2025 | $12.05 | $12.05 | $11.81 | $12.03 | 758,235 |
| 11/13/2025 | $12.00 | $12.12 | $11.97 | $12.05 | 715,317 |
| 11/12/2025 | $12.22 | $12.24 | $12.02 | $12.10 | 503,000 |
| 11/11/2025 | $12.11 | $12.29 | $12.05 | $12.24 | 760,100 |
| 11/10/2025 | $12.25 | $12.26 | $11.97 | $12.02 | 825,614 |
| 11/7/2025 | $11.72 | $12.25 | $11.72 | $12.20 | 1.53M |
| 11/6/2025 | $12.33 | $12.52 | $11.71 | $11.73 | 2.25M |