Stockscreener 앱 받기
14.00
2.23%
-0.32
시간 외 거래:
13.91
-0.09
-0.64%
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $14.23 | $13.94 | $0.29 | 583,544.0 | -2.23% |
| 2025-06-12 | $14.34 | $13.88 | $0.465 | 706,411.0 | +3.10% |
| 2025-06-11 | $14.07 | $13.88 | $0.19 | 451,763.0 | -0.14% |
| 2025-06-10 | $13.93 | $13.72 | $0.21 | 355,850.0 | +1.16% |
| 2025-06-09 | $13.84 | $13.68 | $0.155 | 363,242.0 | +1.18% |
| 2025-06-06 | $13.73 | $13.51 | $0.22 | 374,780.0 | +0.30% |
| 2025-06-05 | $13.64 | $13.28 | $0.37 | 552,612.0 | +1.73% |
| 2025-06-04 | $13.41 | $13.25 | $0.165 | 358,937.0 | -0.22% |
| 2025-06-03 | $13.46 | $13.04 | $0.43 | 560,294.0 | +2.22% |
| 2025-06-02 | $13.15 | $12.96 | $0.19 | 376,817.0 | -0.91% |
| 2025-05-30 | $13.30 | $13.13 | $0.17 | 553,038.0 | -1.27% |
| 2025-05-29 | $13.37 | $13.22 | $0.15 | 314,108.0 | +1.14% |
| 2025-05-28 | $13.32 | $13.06 | $0.26 | 410,873.0 | +0.38% |
| 2025-05-27 | $13.19 | $13.02 | $0.17 | 591,784.0 | +1.31% |
| 2025-05-23 | $13.11 | $12.90 | $0.209 | 578,385.0 | -0.69% |
| 2025-05-22 | $13.21 | $12.77 | $0.44 | 615,570.0 | -0.53% |
| 2025-05-21 | $13.74 | $13.12 | $0.615 | 704,155.0 | -5.13% |
| 2025-05-20 | $13.97 | $13.79 | $0.178 | 323,315.0 | -0.43% |
| 2025-05-19 | $13.93 | $13.74 | $0.1894 | 662,175.0 | -0.93% |
| 2025-05-16 | $14.14 | $13.97 | $0.1721 | 416,689.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.34 | $12.96 | $1.38 | 5,267,794.0 | +6.22% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):