Chimera Investment Corporation (CIM) Historical Stock Data
14.35 ↑0.28 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIM is down -0.11% a day on average. There have been 17 days where Chimera Investment Corporation closed green and 13 days where CIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 14.15 | 14.35 | ↑$0.20 (1.41%) | 14.08 | 14.44 | 412.01K |
| 2025-01-02 | 14.00 | 14.07 | ↑$0.07 (0.50%) | 13.89 | 14.15 | 459.73K |
| 2024-12-31 | 13.70 | 14.00 | ↑$0.30 (2.19%) | 13.61 | 14.03 | 680.46K |
| 2024-12-30 | 14.15 | 13.97 | ↓$0.18 (-1.27%) | 13.85 | 14.16 | 0.98M |
| 2024-12-27 | 14.22 | 14.17 | ↓$0.05 (-0.35%) | 14.08 | 14.36 | 755.02K |
| 2024-12-26 | 14.27 | 14.28 | ↑$0.01 (0.07%) | 14.22 | 14.45 | 487.78K |
| 2024-12-24 | 14.27 | 14.37 | ↑$0.10 (0.70%) | 14.15 | 14.38 | 339.73K |
| 2024-12-23 | 14.36 | 14.27 | ↓$0.09 (-0.63%) | 14.12 | 14.39 | 606.89K |
| 2024-12-20 | 13.96 | 14.38 | ↑$0.42 (3.01%) | 13.88 | 14.54 | 1.11M |
| 2024-12-19 | 14.36 | 14.11 | ↓$0.25 (-1.74%) | 14.11 | 14.54 | 613.25K |
| 2024-12-18 | 14.86 | 14.23 | ↓$0.63 (-4.24%) | 14.13 | 15.02 | 792.40K |
| 2024-12-17 | 15.06 | 14.86 | ↓$0.20 (-1.33%) | 14.79 | 15.11 | 627.83K |
| 2024-12-16 | 15.03 | 15.12 | ↑$0.09 (0.60%) | 15.00 | 15.28 | 512.47K |
| 2024-12-13 | 15.04 | 15.08 | ↑$0.04 (0.27%) | 14.84 | 15.09 | 457.18K |
| 2024-12-12 | 14.93 | 14.97 | ↑$0.04 (0.27%) | 14.89 | 15.07 | 389.90K |
| 2024-12-11 | 15.25 | 15.01 | ↓$0.24 (-1.57%) | 14.91 | 15.26 | 504.48K |
| 2024-12-10 | 15.09 | 15.14 | ↑$0.05 (0.33%) | 14.93 | 15.19 | 601.84K |
| 2024-12-09 | 14.75 | 14.93 | ↑$0.18 (1.22%) | 14.66 | 14.99 | 605.78K |
| 2024-12-06 | 14.71 | 14.71 | ↑$0.00 (0.00%) | 14.64 | 14.88 | 541.09K |
| 2024-12-05 | 14.75 | 14.66 | ↓$0.09 (-0.61%) | 14.64 | 14.86 | 303.18K |
| 2024-12-04 | 14.72 | 14.74 | ↑$0.02 (0.14%) | 14.66 | 14.83 | 310.47K |
| 2024-12-03 | 14.85 | 14.69 | ↓$0.16 (-1.08%) | 14.63 | 14.88 | 408.33K |
| 2024-12-02 | 14.89 | 14.79 | ↓$0.10 (-0.67%) | 14.74 | 14.96 | 584.04K |
| 2024-11-29 | 15.02 | 14.84 | ↓$0.18 (-1.20%) | 14.82 | 15.09 | 382.14K |
| 2024-11-27 | 14.90 | 14.99 | ↑$0.09 (0.60%) | 14.90 | 15.09 | 357.58K |
| 2024-11-26 | 14.80 | 14.82 | ↑$0.02 (0.14%) | 14.65 | 14.84 | 387.36K |
| 2024-11-25 | 14.82 | 14.90 | ↑$0.08 (0.54%) | 14.72 | 15.02 | 476.56K |
| 2024-11-22 | 14.68 | 14.66 | ↓$0.02 (-0.14%) | 14.65 | 14.85 | 515.32K |
| 2024-11-21 | 14.52 | 14.62 | ↑$0.10 (0.69%) | 14.49 | 14.67 | 342.75K |
| 2024-11-20 | 14.68 | 14.52 | ↓$0.16 (-1.09%) | 14.41 | 14.68 | 392.14K |
Create an account or log in to view more rows.
$CIM buy and HODL
$CIM time to short this
$CIM wow. The volume is so low today. Unreal
$CIM happy weekend!
$CIM don’t be boring today beast
$CIM not worrying
$CIM YALL READY????????
$CIM more shorts the better idc
$CIM down hard at open
$CIM good times