Chimera Investment Corporation (CIM)

Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.90	13.08	12.80	12.96	12.96	0.54%	907,959
Jan 28, 2026	13.00	13.13	12.88	12.89	12.89	-0.69%	605,113
Jan 27, 2026	12.78	13.00	12.76	12.98	12.98	1.25%	429,430
Jan 26, 2026	12.95	12.95	12.65	12.82	12.82	-0.54%	452,284
Jan 23, 2026	12.85	13.01	12.82	12.89	12.89	-	380,740
Jan 22, 2026	12.97	13.08	12.88	12.89	12.89	-0.69%	680,389
Jan 21, 2026	12.98	13.00	12.84	12.98	12.98	-	612,696
Jan 20, 2026	13.18	13.19	12.91	12.98	12.98	-3.06%	779,334
Jan 16, 2026	13.13	13.40	13.13	13.39	13.39	1.59%	1,046,412
Jan 15, 2026	13.08	13.25	12.95	13.18	13.18	0.84%	716,270
Jan 14, 2026	13.09	13.19	12.92	13.07	13.07	0.23%	526,544
Jan 13, 2026	13.12	13.16	13.00	13.04	13.04	-0.69%	441,732
Jan 12, 2026	13.05	13.19	12.93	13.13	13.13	0.61%	607,080
Jan 9, 2026	12.85	13.14	12.85	13.05	13.05	2.51%	1,225,256
Jan 8, 2026	12.40	12.84	12.40	12.73	12.73	2.00%	866,164
Jan 7, 2026	12.62	12.62	12.39	12.48	12.48	-0.56%	964,255
Jan 6, 2026	12.65	12.74	12.27	12.55	12.55	-1.03%	1,124,111
Jan 5, 2026	12.74	12.81	12.45	12.68	12.68	-0.47%	1,048,619
Jan 2, 2026	12.43	12.78	12.35	12.74	12.74	2.49%	736,180
Dec 31, 2025	12.39	12.58	12.30	12.43	12.43	-2.89%	1,243,371
Dec 30, 2025	12.76	12.85	12.71	12.80	12.43	0.23%	583,342
Dec 29, 2025	12.88	12.91	12.75	12.77	12.40	-0.85%	932,667
Dec 26, 2025	12.91	12.96	12.81	12.88	12.51	-0.16%	460,330
Dec 24, 2025	12.79	12.91	12.77	12.90	12.53	1.26%	360,330
Dec 23, 2025	12.98	13.00	12.73	12.74	12.37	-1.92%	638,902
Dec 22, 2025	12.82	13.04	12.82	12.99	12.61	0.62%	995,606
Dec 19, 2025	12.92	13.01	12.87	12.91	12.54	-0.54%	1,434,626
Dec 18, 2025	12.90	13.10	12.87	12.98	12.60	1.33%	1,073,866
Dec 17, 2025	12.63	12.93	12.62	12.81	12.44	1.91%	952,122
Dec 16, 2025	12.79	12.82	12.57	12.57	12.21	-1.49%	651,424
Dec 15, 2025	12.78	12.86	12.70	12.76	12.39	0.39%	835,905
Dec 12, 2025	12.91	13.03	12.71	12.71	12.34	-1.55%	672,921
Dec 11, 2025	12.88	12.99	12.83	12.91	12.54	0.47%	688,314
Dec 10, 2025	12.51	12.94	12.51	12.85	12.48	2.15%	839,530
Dec 9, 2025	12.71	12.83	12.45	12.58	12.22	-1.95%	1,003,972
Dec 8, 2025	12.90	12.94	12.80	12.83	12.46	-0.93%	673,741
Dec 5, 2025	12.90	13.03	12.90	12.95	12.58	0.78%	648,936
Dec 4, 2025	12.95	12.95	12.79	12.85	12.48	-0.85%	623,051
Dec 3, 2025	12.78	12.97	12.75	12.96	12.59	1.49%	684,173
Dec 2, 2025	12.92	12.93	12.76	12.77	12.40	-0.62%	562,752
Dec 1, 2025	12.64	12.89	12.60	12.85	12.48	0.47%	873,172
Nov 28, 2025	12.81	12.86	12.73	12.79	12.42	-0.16%	392,303
Nov 26, 2025	12.55	12.89	12.55	12.81	12.44	1.51%	852,464
Nov 25, 2025	12.25	12.64	12.20	12.62	12.26	3.61%	682,886
Nov 24, 2025	12.16	12.21	12.03	12.18	11.83	-0.16%	770,557
Nov 21, 2025	12.00	12.24	11.92	12.20	11.85	2.52%	884,107
Nov 20, 2025	11.95	12.10	11.90	11.90	11.56	0.08%	569,058
Nov 19, 2025	11.82	11.94	11.80	11.89	11.55	0.17%	526,076
Nov 18, 2025	11.75	11.92	11.67	11.87	11.53	0.51%	571,658
Nov 17, 2025	12.01	12.01	11.77	11.81	11.47	-1.83%	740,550

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.