Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
12.73
+0.25 (2.00%)
At close: Jan 8, 2026, 4:00 PM EST
12.73
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 12.05 | 12.05 | 11.81 | 12.03 | 11.68 | -0.17% | 758,235 |
| Nov 13, 2025 | 12.00 | 12.12 | 11.97 | 12.05 | 11.70 | -0.41% | 715,317 |
| Nov 12, 2025 | 12.22 | 12.24 | 12.02 | 12.10 | 11.75 | -1.14% | 503,000 |
| Nov 11, 2025 | 12.11 | 12.29 | 12.05 | 12.24 | 11.89 | 1.83% | 760,092 |
| Nov 10, 2025 | 12.25 | 12.26 | 11.97 | 12.02 | 11.67 | -1.48% | 825,614 |
| Nov 7, 2025 | 11.72 | 12.25 | 11.72 | 12.20 | 11.85 | 4.01% | 1,529,245 |
| Nov 6, 2025 | 12.33 | 12.52 | 11.71 | 11.73 | 11.39 | -9.63% | 2,247,575 |
| Nov 5, 2025 | 12.80 | 13.02 | 12.79 | 12.98 | 12.60 | 1.25% | 795,621 |
| Nov 4, 2025 | 12.68 | 12.89 | 12.68 | 12.82 | 12.45 | 1.10% | 703,964 |
| Nov 3, 2025 | 12.68 | 12.73 | 12.58 | 12.68 | 12.31 | -0.63% | 981,266 |
| Oct 31, 2025 | 12.60 | 12.82 | 12.45 | 12.76 | 12.39 | 1.27% | 952,992 |
| Oct 30, 2025 | 12.70 | 12.79 | 12.46 | 12.60 | 12.24 | -1.02% | 832,154 |
| Oct 29, 2025 | 12.96 | 13.15 | 12.66 | 12.73 | 12.36 | -2.23% | 722,151 |
| Oct 28, 2025 | 12.98 | 13.10 | 12.93 | 13.02 | 12.64 | -0.38% | 618,809 |