CIM(CIM)
CIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $12.90 | $12.92 | $12.61 | $12.71 | 647,920 |
| 7/17/2026 | $13.06 | $13.11 | $12.80 | $12.90 | 783,672 |
| 7/16/2026 | $13.08 | $13.18 | $13.02 | $13.14 | 510,400 |
| 7/15/2026 | $13.07 | $13.18 | $12.97 | $13.00 | 736,900 |
| 7/14/2026 | $12.95 | $13.13 | $12.94 | $13.04 | 663,532 |
| 7/13/2026 | $13.12 | $13.14 | $12.89 | $12.90 | 512,200 |
| 7/10/2026 | $13.16 | $13.20 | $13.05 | $13.13 | 432,500 |
| 7/9/2026 | $13.05 | $13.16 | $12.93 | $13.11 | 459,500 |
| 7/8/2026 | $13.00 | $13.14 | $12.93 | $12.99 | 667,240 |
| 7/7/2026 | $13.13 | $13.27 | $13.00 | $13.04 | 481,700 |
| 7/6/2026 | $13.17 | $13.25 | $13.03 | $13.15 | 831,700 |
| 7/2/2026 | $13.42 | $13.43 | $13.04 | $13.12 | 617,844 |
| 7/1/2026 | $13.25 | $13.49 | $13.22 | $13.31 | 657,100 |
| 6/30/2026 | $13.19 | $13.49 | $13.17 | $13.34 | 798,866 |
| 6/29/2026 | $13.65 | $13.71 | $13.48 | $13.69 | 1.04M |
| 6/26/2026 | $13.50 | $13.70 | $13.38 | $13.67 | 2.48M |
| 6/25/2026 | $13.59 | $13.65 | $13.45 | $13.47 | 501,600 |
| 6/24/2026 | $13.28 | $13.60 | $13.28 | $13.52 | 713,774 |
| 6/23/2026 | $13.12 | $13.32 | $13.10 | $13.26 | 622,212 |
| 6/22/2026 | $13.31 | $13.48 | $13.12 | $13.12 | 817,294 |
| 6/18/2026 | $13.38 | $13.47 | $13.25 | $13.28 | 2.07M |
| 6/17/2026 | $13.52 | $13.63 | $13.16 | $13.27 | 1.27M |
| 6/16/2026 | $13.47 | $13.59 | $13.42 | $13.54 | 548,400 |
| 6/15/2026 | $13.49 | $13.60 | $13.34 | $13.38 | 539,517 |
| 6/12/2026 | $13.40 | $13.45 | $13.27 | $13.36 | 615,812 |
| 6/11/2026 | $13.35 | $13.41 | $13.21 | $13.32 | 487,200 |
| 6/10/2026 | $13.40 | $13.40 | $13.21 | $13.22 | 596,484 |
| 6/9/2026 | $13.17 | $13.38 | $13.17 | $13.38 | 575,399 |
| 6/8/2026 | $13.28 | $13.39 | $13.03 | $13.04 | 413,552 |
| 6/5/2026 | $13.23 | $13.37 | $13.17 | $13.24 | 408,013 |
| 6/4/2026 | $13.28 | $13.48 | $13.27 | $13.28 | 710,100 |
| 6/3/2026 | $13.38 | $13.44 | $13.11 | $13.14 | 950,544 |
| 6/2/2026 | $13.53 | $13.76 | $13.50 | $13.54 | 630,037 |
| 6/1/2026 | $13.44 | $13.62 | $13.40 | $13.53 | 613,735 |
| 5/29/2026 | $13.54 | $13.64 | $13.51 | $13.62 | 640,360 |
| 5/28/2026 | $13.45 | $13.60 | $13.43 | $13.57 | 411,073 |
| 5/27/2026 | $13.50 | $13.64 | $13.50 | $13.51 | 518,341 |
| 5/26/2026 | $13.36 | $13.49 | $13.35 | $13.47 | 478,500 |
| 5/22/2026 | $13.34 | $13.38 | $13.24 | $13.26 | 425,599 |
| 5/21/2026 | $13.17 | $13.36 | $13.01 | $13.29 | 481,000 |
| 5/20/2026 | $13.04 | $13.28 | $12.99 | $13.25 | 716,400 |
| 5/19/2026 | $13.04 | $13.10 | $12.88 | $13.00 | 629,600 |
| 5/18/2026 | $13.13 | $13.27 | $13.08 | $13.14 | 566,227 |
| 5/15/2026 | $13.25 | $13.25 | $13.03 | $13.09 | 572,900 |
| 5/14/2026 | $13.44 | $13.48 | $13.29 | $13.30 | 328,400 |
| 5/13/2026 | $13.40 | $13.45 | $13.29 | $13.32 | 446,032 |
| 5/12/2026 | $13.42 | $13.55 | $13.35 | $13.43 | 612,804 |
| 5/11/2026 | $13.71 | $13.71 | $13.43 | $13.44 | 691,533 |
| 5/8/2026 | $13.64 | $13.80 | $13.60 | $13.64 | 778,603 |
| 5/7/2026 | $13.25 | $13.71 | $13.20 | $13.54 | 1.11M |
| 5/6/2026 | $13.82 | $13.82 | $13.63 | $13.63 | 497,766 |
| 5/5/2026 | $13.64 | $13.71 | $13.51 | $13.64 | 471,603 |
| 5/4/2026 | $13.85 | $13.86 | $13.57 | $13.63 | 552,718 |
| 5/1/2026 | $13.86 | $14.03 | $13.71 | $13.95 | 554,804 |
| 4/30/2026 | $13.58 | $13.93 | $13.58 | $13.75 | 726,513 |
| 4/29/2026 | $13.67 | $13.73 | $13.48 | $13.55 | 564,811 |
| 4/28/2026 | $13.75 | $13.82 | $13.66 | $13.72 | 425,121 |
| 4/27/2026 | $13.57 | $13.73 | $13.57 | $13.69 | 387,400 |
| 4/24/2026 | $13.33 | $13.58 | $13.32 | $13.57 | 534,800 |
| 4/23/2026 | $13.44 | $13.49 | $13.28 | $13.34 | 473,640 |
| 4/22/2026 | $13.34 | $13.53 | $13.27 | $13.43 | 674,610 |