Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
12.68
-0.08 (-0.63%)
At close: Nov 3, 2025, 4:00 PM EST
12.84
+0.16 (1.26%)
After-hours: Nov 3, 2025, 7:41 PM EST
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 12.68 | 12.73 | 12.58 | 12.68 | 12.68 | -0.63% | 981,247 |
| Oct 31, 2025 | 12.60 | 12.82 | 12.45 | 12.76 | 12.76 | 1.27% | 952,992 |
| Oct 30, 2025 | 12.70 | 12.79 | 12.46 | 12.60 | 12.60 | -1.02% | 832,154 |
| Oct 29, 2025 | 12.96 | 13.15 | 12.66 | 12.73 | 12.73 | -2.23% | 722,151 |
| Oct 28, 2025 | 12.98 | 13.10 | 12.93 | 13.02 | 13.02 | -0.38% | 618,809 |
| Oct 27, 2025 | 13.07 | 13.15 | 12.93 | 13.07 | 13.07 | 0.08% | 655,094 |
| Oct 24, 2025 | 13.03 | 13.17 | 12.99 | 13.06 | 13.06 | 0.93% | 376,704 |
| Oct 23, 2025 | 13.14 | 13.14 | 12.85 | 12.94 | 12.94 | -1.15% | 619,988 |
| Oct 22, 2025 | 12.83 | 13.09 | 12.83 | 13.09 | 13.09 | 2.19% | 512,126 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.77 | 12.81 | 12.81 | -1.16% | 434,427 |
| Oct 20, 2025 | 12.71 | 12.97 | 12.65 | 12.96 | 12.96 | 1.81% | 665,129 |
| Oct 17, 2025 | 12.63 | 12.77 | 12.60 | 12.73 | 12.73 | 0.24% | 502,799 |
| Oct 16, 2025 | 12.94 | 13.00 | 12.67 | 12.70 | 12.70 | -1.78% | 585,399 |
| Oct 15, 2025 | 13.05 | 13.16 | 12.93 | 12.93 | 12.93 | -0.69% | 492,066 |
| Oct 14, 2025 | 12.77 | 13.04 | 12.73 | 13.02 | 13.02 | 1.17% | 609,004 |
| Oct 13, 2025 | 12.89 | 12.97 | 12.67 | 12.87 | 12.87 | 0.63% | 590,290 |
| Oct 10, 2025 | 12.87 | 12.97 | 12.67 | 12.79 | 12.79 | -0.23% | 695,741 |
| Oct 9, 2025 | 13.09 | 13.14 | 12.79 | 12.82 | 12.82 | -1.76% | 866,864 |
| Oct 8, 2025 | 13.10 | 13.15 | 13.01 | 13.05 | 13.05 | 0.23% | 444,276 |
| Oct 7, 2025 | 13.05 | 13.11 | 12.95 | 13.02 | 13.02 | -0.31% | 701,065 |
| Oct 6, 2025 | 13.36 | 13.36 | 13.06 | 13.06 | 13.06 | -2.46% | 750,821 |
| Oct 3, 2025 | 13.40 | 13.57 | 13.38 | 13.39 | 13.39 | - | 532,058 |
| Oct 2, 2025 | 13.40 | 13.46 | 13.26 | 13.39 | 13.39 | -0.22% | 553,897 |
| Oct 1, 2025 | 13.22 | 13.45 | 13.17 | 13.42 | 13.42 | 1.51% | 824,696 |
| Sep 30, 2025 | 13.07 | 13.24 | 12.94 | 13.22 | 13.22 | -2.07% | 841,590 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.40 | 13.50 | 13.13 | -1.32% | 917,444 |
| Sep 26, 2025 | 13.66 | 13.75 | 13.62 | 13.68 | 13.31 | 0.15% | 586,717 |
| Sep 25, 2025 | 13.65 | 13.69 | 13.54 | 13.66 | 13.29 | -0.22% | 506,116 |
| Sep 24, 2025 | 13.70 | 13.85 | 13.61 | 13.69 | 13.32 | -0.22% | 851,936 |
| Sep 23, 2025 | 13.71 | 13.84 | 13.69 | 13.72 | 13.35 | 0.15% | 655,251 |
| Sep 22, 2025 | 13.98 | 14.02 | 13.70 | 13.70 | 13.33 | -2.07% | 865,108 |
| Sep 19, 2025 | 14.11 | 14.22 | 13.97 | 13.99 | 13.61 | -0.36% | 1,330,993 |
| Sep 18, 2025 | 14.05 | 14.11 | 13.88 | 14.04 | 13.66 | 0.36% | 488,844 |
| Sep 17, 2025 | 13.99 | 14.31 | 13.95 | 13.99 | 13.61 | 0.07% | 642,270 |
| Sep 16, 2025 | 14.24 | 14.24 | 13.95 | 13.98 | 13.60 | -1.76% | 587,723 |
| Sep 15, 2025 | 14.27 | 14.30 | 14.11 | 14.23 | 13.84 | 0.42% | 549,795 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.15 | 14.17 | 13.78 | -1.80% | 468,470 |
| Sep 11, 2025 | 14.52 | 14.62 | 14.27 | 14.43 | 14.04 | -0.28% | 575,333 |
| Sep 10, 2025 | 14.50 | 14.58 | 14.36 | 14.47 | 14.08 | -0.28% | 492,635 |
| Sep 9, 2025 | 14.57 | 14.67 | 14.47 | 14.51 | 14.12 | -0.89% | 539,469 |
| Sep 8, 2025 | 14.72 | 14.80 | 14.56 | 14.64 | 14.24 | -0.68% | 782,869 |
| Sep 5, 2025 | 14.75 | 14.88 | 14.58 | 14.74 | 14.34 | 0.48% | 483,869 |
| Sep 4, 2025 | 14.24 | 14.68 | 14.23 | 14.67 | 14.27 | 3.38% | 748,227 |
| Sep 3, 2025 | 13.96 | 14.20 | 13.96 | 14.19 | 13.80 | 1.28% | 325,356 |
| Sep 2, 2025 | 14.06 | 14.08 | 13.83 | 14.01 | 13.63 | -1.13% | 550,983 |
| Aug 29, 2025 | 14.04 | 14.19 | 14.00 | 14.17 | 13.78 | 1.21% | 375,034 |
| Aug 28, 2025 | 14.04 | 14.05 | 13.95 | 14.00 | 13.62 | -0.21% | 382,568 |
| Aug 27, 2025 | 14.04 | 14.12 | 13.93 | 14.03 | 13.65 | -0.21% | 449,150 |
| Aug 26, 2025 | 13.92 | 14.07 | 13.91 | 14.06 | 13.68 | 0.72% | 415,396 |
| Aug 25, 2025 | 14.05 | 14.13 | 13.96 | 13.96 | 13.58 | -1.27% | 338,903 |