Stockscreener 앱 받기
13.19
1.54%
0.1946
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $13.21 | $12.99 | $0.22 | 378,604.0 | +1.54% |
| 2026-05-19 | $13.10 | $12.88 | $0.22 | 628,487.0 | -1.07% |
| 2026-05-18 | $13.27 | $13.08 | $0.19 | 556,732.0 | +0.38% |
| 2026-05-15 | $13.25 | $13.03 | $0.225 | 572,868.0 | -1.58% |
| 2026-05-14 | $13.48 | $13.29 | $0.19 | 317,148.0 | -0.15% |
| 2026-05-13 | $13.45 | $13.29 | $0.16 | 438,432.0 | -0.82% |
| 2026-05-12 | $13.55 | $13.35 | $0.205 | 589,729.0 | -0.07% |
| 2026-05-11 | $13.71 | $13.43 | $0.28 | 679,759.0 | -1.47% |
| 2026-05-08 | $13.80 | $13.60 | $0.20 | 749,269.0 | +0.74% |
| 2026-05-07 | $13.71 | $13.20 | $0.505 | 1,108,983.0 | -0.66% |
| 2026-05-06 | $13.82 | $13.63 | $0.19 | 494,068.0 | -0.07% |
| 2026-05-05 | $13.71 | $13.51 | $0.205 | 469,554.0 | +0.07% |
| 2026-05-04 | $13.86 | $13.57 | $0.2856 | 551,062.0 | -2.29% |
| 2026-05-01 | $14.03 | $13.71 | $0.315 | 544,969.0 | +1.45% |
| 2026-04-30 | $13.93 | $13.58 | $0.35 | 725,396.0 | +1.48% |
| 2026-04-29 | $13.73 | $13.48 | $0.25 | 549,772.0 | -1.24% |
| 2026-04-28 | $13.82 | $13.66 | $0.16 | 424,709.0 | +0.22% |
| 2026-04-27 | $13.73 | $13.57 | $0.16 | 381,055.0 | +0.88% |
| 2026-04-24 | $13.58 | $13.32 | $0.26 | 533,345.0 | +1.72% |
| 2026-04-23 | $13.49 | $13.28 | $0.21 | 473,635.0 | -0.67% |
| 2026-04-22 | $13.53 | $13.27 | $0.26 | 663,181.0 | +1.44% |
| 2026-04-21 | $13.69 | $13.15 | $0.54 | 1,183,874.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.03 | $12.88 | $1.14 | 8,079,664.0 | -4.00% |
| 2026-04 | $13.93 | $12.34 | $1.59 | 14,653,288.0 | +9.56% |
| 2026-03 | $13.90 | $12.28 | $1.62 | 18,419,708.0 | -7.79% |
| 2026-02 | $14.18 | $11.86 | $2.32 | 19,712,121.0 | +10.20% |
| 2026-01 | $13.40 | $12.24 | $1.16 | 15,934,434.0 | -0.64% |
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% |
0.59%
자본화:
|
볼륨(24시간):