Skip to main content
logo
Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
12.79
-0.03 (-0.23%)
At close: Oct 10, 2025, 4:00 PM EDT
13.04
+0.25 (1.95%)
After-hours: Oct 10, 2025, 7:48 PM EDT

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512.8712.9712.6712.7912.79-0.23%695,741
Oct 9, 202513.0913.1412.7912.8212.82-1.76%866,864
Oct 8, 202513.1013.1513.0113.0513.050.23%444,276
Oct 7, 202513.0513.1112.9513.0213.02-0.31%701,065
Oct 6, 202513.3613.3613.0613.0613.06-2.46%750,821
Oct 3, 202513.4013.5713.3813.3913.39-532,058
Oct 2, 202513.4013.4613.2613.3913.39-0.22%553,897
Oct 1, 202513.2213.4513.1713.4213.421.51%824,696
Sep 30, 202513.0713.2412.9413.2213.22-2.07%841,590
Sep 29, 202513.7013.7213.4013.5013.13-1.32%917,444
Sep 26, 202513.6613.7513.6213.6813.310.15%586,717
Sep 25, 202513.6513.6913.5413.6613.29-0.22%506,116
Sep 24, 202513.7013.8513.6113.6913.32-0.22%851,936
Sep 23, 202513.7113.8413.6913.7213.350.15%655,251
Sep 22, 202513.9814.0213.7013.7013.33-2.07%865,108
Sep 19, 202514.1114.2213.9713.9913.61-0.36%1,330,993
Sep 18, 202514.0514.1113.8814.0413.660.36%488,844
Sep 17, 202513.9914.3113.9513.9913.610.07%642,270
Sep 16, 202514.2414.2413.9513.9813.60-1.76%587,723
Sep 15, 202514.2714.3014.1114.2313.840.42%549,795
Sep 12, 202514.4014.4014.1514.1713.78-1.80%468,470
Sep 11, 202514.5214.6214.2714.4314.04-0.28%575,333
Sep 10, 202514.5014.5814.3614.4714.08-0.28%492,635
Sep 9, 202514.5714.6714.4714.5114.12-0.89%539,469
Sep 8, 202514.7214.8014.5614.6414.24-0.68%782,869
Sep 5, 202514.7514.8814.5814.7414.340.48%483,869
Sep 4, 202514.2414.6814.2314.6714.273.38%748,227
Sep 3, 202513.9614.2013.9614.1913.801.28%325,356
Sep 2, 202514.0614.0813.8314.0113.63-1.13%550,983
Aug 29, 202514.0414.1914.0014.1713.781.21%375,034
Aug 28, 202514.0414.0513.9514.0013.62-0.21%382,568
Aug 27, 202514.0414.1213.9314.0313.65-0.21%449,150
Aug 26, 202513.9214.0713.9114.0613.680.72%415,396
Aug 25, 202514.0514.1313.9613.9613.58-1.27%338,903
Aug 22, 202513.6514.1913.6414.1413.764.12%639,589
Aug 21, 202513.7513.7613.5313.5813.21-1.81%408,999
Aug 20, 202513.8113.9313.7313.8313.450.29%561,076
Aug 19, 202513.5213.8613.5113.7913.422.00%505,771
Aug 18, 202513.5913.7213.5113.5213.15-0.73%394,029
Aug 15, 202513.6913.7813.5913.6213.25-0.58%441,503
Aug 14, 202513.6413.7213.5913.7013.33-0.87%344,618
Aug 13, 202513.5613.8513.5313.8213.442.22%455,443
Aug 12, 202513.3413.5413.3413.5213.151.58%476,847
Aug 11, 202513.4213.5013.2913.3112.95-0.89%377,926
Aug 8, 202513.3513.5213.3313.4313.060.90%429,366
Aug 7, 202513.3113.5213.3013.3112.950.68%541,944
Aug 6, 202513.1913.5112.7813.2212.86-2.58%943,700
Aug 5, 202513.6713.7213.4813.5713.20-0.73%491,252
Aug 4, 202513.5013.7413.4913.6713.301.71%712,045
Aug 1, 202513.3613.4913.2413.4413.070.52%602,721