Stockscreener 앱 받기
13.05
2.51%
0.32
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $13.13 | $12.85 | $0.285 | 1,212,651.0 | +2.51% |
| 2026-01-08 | $12.84 | $12.40 | $0.44 | 866,044.0 | +2.00% |
| 2026-01-07 | $12.62 | $12.39 | $0.23 | 959,626.0 | -0.56% |
| 2026-01-06 | $12.74 | $12.27 | $0.47 | 1,120,318.0 | -1.03% |
| 2026-01-05 | $12.81 | $12.45 | $0.36 | 1,046,014.0 | -0.47% |
| 2026-01-02 | $12.78 | $12.35 | $0.43 | 733,472.0 | +2.49% |
| 2025-12-31 | $12.58 | $12.30 | $0.2798 | 1,117,468.0 | -2.89% |
| 2025-12-30 | $12.85 | $12.71 | $0.135 | 581,678.0 | +0.23% |
| 2025-12-29 | $12.91 | $12.75 | $0.16 | 930,791.0 | -0.85% |
| 2025-12-26 | $12.96 | $12.81 | $0.1542 | 458,689.0 | -0.16% |
| 2025-12-24 | $12.91 | $12.77 | $0.14 | 359,718.0 | +1.26% |
| 2025-12-23 | $13.00 | $12.72 | $0.275 | 637,902.0 | -1.92% |
| 2025-12-22 | $13.04 | $12.82 | $0.22 | 994,930.0 | +0.62% |
| 2025-12-19 | $13.01 | $12.87 | $0.14 | 1,433,011.0 | -0.54% |
| 2025-12-18 | $13.10 | $12.87 | $0.231 | 1,072,781.0 | +1.33% |
| 2025-12-17 | $12.93 | $12.62 | $0.315 | 952,122.0 | +1.91% |
| 2025-12-16 | $12.81 | $12.57 | $0.245 | 648,463.0 | -1.49% |
| 2025-12-15 | $12.86 | $12.70 | $0.1565 | 834,768.0 | +0.39% |
| 2025-12-12 | $13.03 | $12.71 | $0.32 | 626,545.0 | -1.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $13.13 | $12.27 | $0.865 | 7,150,776.0 | +4.99% |
Chimera Investment Corp 주식 (CIM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.10 | $12.45 | $0.646 | 16,117,327.0 | +0.08% |
| 2025-11 | $13.02 | $11.67 | $1.35 | 15,783,427.0 | +0.24% |
| 2025-10 | $13.57 | $12.45 | $1.12 | 14,524,944.0 | -3.48% |
| 2025-09 | $14.88 | $12.94 | $1.94 | 13,796,770.0 | -6.70% |
| 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% |
1.48%
0.26%
자본화:
|
볼륨(24시간):