Stockscreener 앱 받기
12.85
2.15%
0.27
시장 영업 전:
12.88
0.03
+0.23%
Chimera Investment Corp 주식 (CIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $12.94 | $12.51 | $0.425 | 837,821.0 | +2.15% |
| 2025-12-09 | $12.83 | $12.45 | $0.3799 | 1,001,519.0 | -1.95% |
| 2025-12-08 | $12.94 | $12.80 | $0.14 | 673,450.0 | -0.93% |
| 2025-12-05 | $13.03 | $12.90 | $0.125 | 648,819.0 | +0.78% |
| 2025-12-04 | $12.95 | $12.79 | $0.16 | 621,850.0 | -0.85% |
| 2025-12-03 | $12.96 | $12.75 | $0.215 | 683,365.0 | +1.49% |
| 2025-12-02 | $12.93 | $12.76 | $0.17 | 560,964.0 | -0.62% |
| 2025-12-01 | $12.88 | $12.60 | $0.285 | 871,701.0 | +0.47% |
| 2025-11-28 | $12.86 | $12.72 | $0.1385 | 391,694.0 | -0.16% |
| 2025-11-26 | $12.89 | $12.55 | $0.34 | 850,451.0 | +1.51% |
| 2025-11-25 | $12.64 | $12.20 | $0.44 | 681,189.0 | +3.61% |
| 2025-11-24 | $12.21 | $12.03 | $0.185 | 768,772.0 | -0.16% |
| 2025-11-21 | $12.24 | $11.92 | $0.32 | 880,491.0 | +2.52% |
| 2025-11-20 | $12.10 | $11.90 | $0.20 | 567,548.0 | +0.08% |
| 2025-11-19 | $11.94 | $11.80 | $0.135 | 525,286.0 | +0.17% |
| 2025-11-18 | $11.91 | $11.67 | $0.245 | 570,540.0 | +0.51% |
| 2025-11-17 | $12.01 | $11.77 | $0.245 | 739,596.0 | -1.83% |
| 2025-11-14 | $12.05 | $11.80 | $0.245 | 757,179.0 | -0.17% |
| 2025-11-13 | $12.12 | $11.97 | $0.151 | 714,697.0 | -0.41% |
| 2025-11-12 | $12.23 | $12.02 | $0.2149 | 502,982.0 | -1.14% |
| 2025-11-11 | $12.29 | $12.05 | $0.24 | 758,248.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.03 | $12.45 | $0.575 | 6,737,310.0 | +0.47% |
| 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% |
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% |
1.73%
0.07%
자본화:
|
볼륨(24시간):