Stockscreener 앱 받기
14.74
0.48%
0.07
시간 외 거래:
14.74
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.88 | $14.58 | $0.30 | 483,258.0 | +0.48% |
| 2025-09-04 | $14.68 | $14.23 | $0.45 | 748,224.0 | +3.38% |
| 2025-09-03 | $14.20 | $13.96 | $0.24 | 326,710.0 | +1.28% |
| 2025-09-02 | $14.08 | $13.83 | $0.25 | 550,973.0 | -1.13% |
| 2025-08-29 | $14.19 | $13.99 | $0.195 | 374,677.0 | +1.21% |
| 2025-08-28 | $14.05 | $13.95 | $0.0998 | 382,555.0 | -0.21% |
| 2025-08-27 | $14.12 | $13.93 | $0.195 | 449,149.0 | -0.21% |
| 2025-08-26 | $14.07 | $13.91 | $0.16 | 414,843.0 | +0.72% |
| 2025-08-25 | $14.13 | $13.96 | $0.17 | 290,114.0 | -1.27% |
| 2025-08-22 | $14.19 | $13.64 | $0.55 | 628,244.0 | +4.12% |
| 2025-08-21 | $13.76 | $13.53 | $0.2255 | 408,691.0 | -1.81% |
| 2025-08-20 | $13.93 | $13.73 | $0.20 | 561,071.0 | +0.29% |
| 2025-08-19 | $13.86 | $13.51 | $0.35 | 505,769.0 | +2.00% |
| 2025-08-18 | $13.72 | $13.51 | $0.21 | 393,985.0 | -0.73% |
| 2025-08-15 | $13.78 | $13.59 | $0.195 | 441,502.0 | -0.58% |
| 2025-08-14 | $13.72 | $13.59 | $0.13 | 344,611.0 | -0.87% |
| 2025-08-13 | $13.85 | $13.53 | $0.32 | 455,408.0 | +2.22% |
| 2025-08-12 | $13.54 | $13.34 | $0.20 | 475,291.0 | +1.58% |
| 2025-08-11 | $13.50 | $13.29 | $0.215 | 376,222.0 | -0.89% |
| 2025-08-08 | $13.52 | $13.33 | $0.19 | 388,169.0 | +0.90% |
Chimera Investment Corp 주식 (CIM) 연도별 가격 이력
이 심층 분석에서는 Chimera Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chimera Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chimera Investment Corp 주식 (CIM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.88 | $13.83 | $1.05 | 2,592,423.0 | +4.02% |
| 2025-08 | $14.19 | $12.78 | $1.41 | 10,140,187.0 | +5.98% |
| 2025-07 | $14.43 | $13.34 | $1.09 | 10,220,223.0 | -3.60% |
| 2025-06 | $14.34 | $12.96 | $1.38 | 10,931,937.0 | +5.24% |
| 2025-05 | $14.14 | $11.96 | $2.18 | 11,228,705.0 | +6.81% |
| 2025-04 | $12.89 | $9.85 | $3.04 | 15,594,333.0 | -3.82% |
| 2025-03 | $14.37 | $12.54 | $1.83 | 11,876,822.0 | -9.84% |
| 2025-02 | $15.37 | $13.51 | $1.86 | 12,138,877.0 | -4.43% |
| 2025-01 | $15.08 | $13.38 | $1.70 | 9,487,421.0 | +6.36% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.28 | $13.84 | $1.44 | 11,079,877.0 | -5.86% |
| 2024-11 | $15.48 | $14.28 | $1.20 | 9,729,157.0 | -1.72% |
| 2024-10 | $16.27 | $14.94 | $1.33 | 10,625,423.0 | -4.61% |
| 2024-09 | $16.89 | $15.17 | $1.72 | 10,876,988.0 | +2.26% |
| 2024-08 | $15.59 | $13.11 | $2.48 | 11,058,223.0 | +5.95% |
| 2024-07 | $15.77 | $12.40 | $3.37 | 12,978,610.0 | +14.14% |
| 2024-06 | $13.72 | $11.29 | $2.44 | 15,594,912.0 | +7.56% |
| 2024-05 | $14.49 | $11.42 | $3.07 | 13,789,582.7 | -3.72% |
| 2024-04 | $13.83 | $11.76 | $2.07 | 9,890,874.0 | -10.63% |
| 2024-03 | $14.02 | $12.81 | $1.21 | 13,106,833.0 | +5.73% |
| 2024-02 | $14.73 | $12.51 | $2.22 | 15,079,065.0 | -9.17% |
| 2024-01 | $15.42 | $14.17 | $1.24 | 12,089,868.0 | -3.81% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.23 | $14.61 | $1.62 | 24,111,351.3 | -4.22% |
| 2023-11 | $15.93 | $13.35 | $2.58 | 11,198,242.3 | +8.54% |
| 2023-10 | $16.38 | $13.47 | $2.91 | 13,338,369.3 | -12.09% |
| 2023-09 | $18.78 | $15.72 | $3.06 | 14,307,890.3 | -9.75% |
| 2023-08 | $18.96 | $16.32 | $2.64 | 14,208,879.3 | -3.66% |
| 2023-07 | $19.47 | $15.67 | $3.79 | 10,755,861.7 | +8.84% |
| 2023-06 | $17.96 | $14.40 | $3.56 | 18,202,077.7 | +19.71% |
| 2023-05 | $17.05 | $13.44 | $3.61 | 16,199,774.7 | -15.14% |
| 2023-04 | $17.13 | $15.84 | $1.29 | 10,313,492.0 | +0.71% |
| 2023-03 | $19.47 | $15.27 | $4.20 | 18,843,379.7 | -13.10% |
| 2023-02 | $23.43 | $19.38 | $4.05 | 10,428,101.3 | -10.97% |
| 2023-01 | $21.91 | $16.62 | $5.29 | 11,138,279.7 | +32.55% |
1.22%
자본화:
|
볼륨(24시간):