Chimera Investment Corporation (CIM)

NYSE: CIM · Real-Time Price · USD

11.52

-0.06 (-0.52%)

At close: Aug 21, 2026, 4:00 PM EDT

11.55

+0.03 (0.26%)

After-hours: Aug 21, 2026, 7:30 PM EDT

Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.61	11.61	11.51	11.52	11.52	-0.52%	626,316
Aug 20, 2026	11.66	11.71	11.50	11.58	11.58	-1.53%	731,152
Aug 19, 2026	11.80	11.91	11.75	11.76	11.76	0.26%	598,916
Aug 18, 2026	11.70	11.81	11.66	11.73	11.73	-0.09%	552,135
Aug 17, 2026	11.80	11.84	11.70	11.74	11.74	-0.51%	609,805
Aug 14, 2026	11.86	12.00	11.80	11.80	11.80	-0.51%	649,985
Aug 13, 2026	11.97	12.02	11.86	11.86	11.86	0.17%	871,550
Aug 12, 2026	11.99	12.05	11.82	11.84	11.84	-0.50%	595,715
Aug 11, 2026	11.80	11.97	11.75	11.90	11.90	1.62%	677,851
Aug 10, 2026	11.88	11.89	11.60	11.71	11.71	-2.17%	968,895
Aug 7, 2026	11.90	12.16	11.88	11.97	11.97	0.93%	839,596
Aug 6, 2026	11.85	11.95	11.68	11.86	11.86	0.08%	1,105,294
Aug 5, 2026	12.15	12.16	11.46	11.85	11.85	-6.40%	2,132,184
Aug 4, 2026	12.65	12.74	12.55	12.66	12.66	0.32%	577,707
Aug 3, 2026	12.55	12.76	12.50	12.62	12.62	1.12%	657,036
Jul 31, 2026	12.68	12.68	12.25	12.48	12.48	-1.42%	1,101,048
Jul 30, 2026	12.81	12.86	12.59	12.66	12.66	-0.24%	732,820
Jul 29, 2026	12.71	12.82	12.64	12.69	12.69	-	667,848
Jul 28, 2026	12.54	12.71	12.49	12.69	12.69	1.52%	443,918
Jul 27, 2026	12.56	12.64	12.47	12.50	12.50	-	428,106
Jul 24, 2026	12.41	12.56	12.38	12.50	12.50	1.38%	509,623
Jul 23, 2026	12.55	12.55	12.28	12.33	12.33	-2.22%	659,147
Jul 22, 2026	12.73	12.75	12.58	12.61	12.61	-1.02%	579,513
Jul 21, 2026	12.71	12.79	12.68	12.74	12.74	0.24%	410,038
Jul 20, 2026	12.90	12.92	12.61	12.71	12.71	-1.47%	647,819
Jul 17, 2026	13.06	13.11	12.80	12.90	12.90	-1.83%	783,567
Jul 16, 2026	13.08	13.18	13.02	13.14	13.14	1.08%	509,077
Jul 15, 2026	13.07	13.18	12.97	13.00	13.00	-0.31%	736,427
Jul 14, 2026	12.95	13.13	12.94	13.04	13.04	1.09%	663,384
Jul 13, 2026	13.12	13.14	12.89	12.90	12.90	-1.75%	511,069
Jul 10, 2026	13.16	13.20	13.05	13.13	13.13	0.15%	432,463
Jul 9, 2026	13.05	13.16	12.93	13.11	13.11	0.92%	459,483
Jul 8, 2026	13.00	13.14	12.93	12.99	12.99	-0.38%	667,235
Jul 7, 2026	13.13	13.27	13.00	13.04	13.04	-0.84%	480,310
Jul 6, 2026	13.17	13.25	13.03	13.15	13.15	0.23%	831,388
Jul 2, 2026	13.42	13.43	13.04	13.12	13.12	-1.43%	617,811
Jul 1, 2026	13.25	13.49	13.22	13.31	13.31	-0.22%	657,032
Jun 30, 2026	13.19	13.49	13.17	13.34	13.34	0.76%	798,811
Jun 29, 2026	13.65	13.71	13.48	13.69	13.24	0.15%	1,035,870
Jun 26, 2026	13.50	13.70	13.38	13.67	13.22	1.48%	2,484,021
Jun 25, 2026	13.59	13.65	13.45	13.47	13.03	-0.37%	501,563
Jun 24, 2026	13.28	13.60	13.28	13.52	13.08	1.96%	713,774
Jun 23, 2026	13.12	13.32	13.10	13.26	12.82	1.07%	622,212
Jun 22, 2026	13.31	13.48	13.12	13.12	12.69	-1.20%	817,294
Jun 18, 2026	13.38	13.47	13.25	13.28	12.84	0.08%	2,073,054
Jun 17, 2026	13.52	13.63	13.16	13.27	12.83	-1.99%	1,273,022
Jun 16, 2026	13.47	13.59	13.42	13.54	13.09	1.20%	548,394
Jun 15, 2026	13.49	13.60	13.34	13.38	12.94	0.15%	539,517
Jun 12, 2026	13.40	13.45	13.27	13.36	12.92	0.30%	615,812
Jun 11, 2026	13.35	13.41	13.21	13.32	12.88	0.76%	487,175