Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
9.26
-0.11 (-1.17%)
At close: Oct 2, 2026, 4:00 PM EDT
9.33
+0.07 (0.76%)
After-hours: Oct 2, 2026, 7:58 PM EDT
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.55 | 9.55 | 9.24 | 9.26 | 9.26 | -1.17% | 1,773,311 |
| Oct 1, 2026 | 9.50 | 9.53 | 9.13 | 9.37 | 9.37 | -1.68% | 2,566,616 |
| Sep 30, 2026 | 9.84 | 9.91 | 9.51 | 9.53 | 9.53 | -2.26% | 2,057,828 |
| Sep 29, 2026 | 10.18 | 10.32 | 10.11 | 10.20 | 9.75 | 0.29% | 1,572,230 |
| Sep 28, 2026 | 10.30 | 10.30 | 10.05 | 10.17 | 9.72 | -1.64% | 1,544,995 |
| Sep 25, 2026 | 10.45 | 10.49 | 10.21 | 10.34 | 9.88 | -0.67% | 1,733,577 |
| Sep 24, 2026 | 10.75 | 10.79 | 10.38 | 10.41 | 9.95 | -3.16% | 1,661,608 |
| Sep 23, 2026 | 11.15 | 11.16 | 10.75 | 10.75 | 10.28 | -3.59% | 1,601,078 |
| Sep 22, 2026 | 11.08 | 11.23 | 11.07 | 11.15 | 10.66 | 1.18% | 833,234 |
| Sep 21, 2026 | 11.00 | 11.08 | 10.92 | 11.02 | 10.53 | 1.38% | 1,421,487 |
| Sep 18, 2026 | 10.96 | 10.98 | 10.85 | 10.87 | 10.39 | -1.18% | 2,350,900 |
| Sep 17, 2026 | 11.04 | 11.17 | 11.00 | 11.00 | 10.51 | 1.01% | 1,051,813 |
| Sep 16, 2026 | 10.92 | 11.03 | 10.84 | 10.89 | 10.41 | 0.28% | 1,323,174 |
| Sep 15, 2026 | 11.05 | 11.16 | 10.86 | 10.86 | 10.38 | -1.99% | 1,473,690 |
| Sep 14, 2026 | 11.12 | 11.25 | 10.99 | 11.08 | 10.59 | -0.45% | 965,817 |
| Sep 11, 2026 | 11.24 | 11.26 | 11.06 | 11.13 | 10.64 | -0.45% | 1,434,391 |
| Sep 10, 2026 | 11.45 | 11.48 | 11.17 | 11.18 | 10.69 | -2.78% | 1,914,948 |
| Sep 9, 2026 | 11.56 | 11.64 | 11.49 | 11.50 | 10.99 | -0.78% | 935,392 |
| Sep 8, 2026 | 11.61 | 11.68 | 11.58 | 11.59 | 11.08 | -0.43% | 721,764 |
| Sep 4, 2026 | 11.51 | 11.69 | 11.51 | 11.64 | 11.13 | 0.61% | 651,742 |
| Sep 3, 2026 | 11.59 | 11.62 | 11.45 | 11.57 | 11.06 | 0.78% | 1,122,377 |
| Sep 2, 2026 | 11.42 | 11.51 | 11.35 | 11.48 | 10.97 | 1.59% | 585,855 |
| Sep 1, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 10.80 | -1.40% | 958,295 |
| Aug 31, 2026 | 11.49 | 11.61 | 11.41 | 11.46 | 10.95 | -0.35% | 615,503 |
| Aug 28, 2026 | 11.57 | 11.64 | 11.50 | 11.50 | 10.99 | -0.09% | 723,011 |
| Aug 27, 2026 | 11.45 | 11.59 | 11.43 | 11.51 | 11.00 | 0.26% | 511,372 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.43 | 11.48 | 10.97 | -1.12% | 654,751 |
| Aug 25, 2026 | 11.63 | 11.65 | 11.50 | 11.61 | 11.10 | -0.09% | 777,965 |
| Aug 24, 2026 | 11.59 | 11.67 | 11.53 | 11.62 | 11.11 | 0.87% | 1,143,699 |
| Aug 21, 2026 | 11.61 | 11.61 | 11.51 | 11.52 | 11.01 | -0.52% | 627,625 |
| Aug 20, 2026 | 11.66 | 11.71 | 11.50 | 11.58 | 11.07 | -1.53% | 731,503 |
| Aug 19, 2026 | 11.80 | 11.91 | 11.75 | 11.76 | 11.24 | 0.26% | 598,925 |
| Aug 18, 2026 | 11.70 | 11.81 | 11.66 | 11.73 | 11.21 | -0.09% | 552,652 |
| Aug 17, 2026 | 11.80 | 11.84 | 11.70 | 11.74 | 11.22 | -0.51% | 611,058 |
| Aug 14, 2026 | 11.86 | 12.00 | 11.80 | 11.80 | 11.28 | -0.51% | 651,374 |
| Aug 13, 2026 | 11.97 | 12.02 | 11.86 | 11.86 | 11.34 | 0.17% | 873,161 |
| Aug 12, 2026 | 11.99 | 12.05 | 11.82 | 11.84 | 11.32 | -0.50% | 596,321 |
| Aug 11, 2026 | 11.80 | 11.97 | 11.75 | 11.90 | 11.38 | 1.62% | 677,859 |
| Aug 10, 2026 | 11.88 | 11.89 | 11.60 | 11.71 | 11.19 | -2.17% | 970,156 |
| Aug 7, 2026 | 11.90 | 12.16 | 11.88 | 11.97 | 11.44 | 0.93% | 840,262 |
| Aug 6, 2026 | 11.85 | 11.95 | 11.68 | 11.86 | 11.34 | 0.08% | 1,114,426 |
| Aug 5, 2026 | 12.15 | 12.16 | 11.46 | 11.85 | 11.33 | -6.40% | 2,143,855 |
| Aug 4, 2026 | 12.65 | 12.74 | 12.55 | 12.66 | 12.10 | 0.32% | 586,924 |
| Aug 3, 2026 | 12.55 | 12.76 | 12.50 | 12.62 | 12.06 | 1.12% | 657,045 |
| Jul 31, 2026 | 12.68 | 12.68 | 12.25 | 12.48 | 11.93 | -1.42% | 1,102,551 |
| Jul 30, 2026 | 12.81 | 12.86 | 12.59 | 12.66 | 12.10 | -0.24% | 732,863 |
| Jul 29, 2026 | 12.71 | 12.82 | 12.64 | 12.69 | 12.13 | - | 668,239 |
| Jul 28, 2026 | 12.54 | 12.71 | 12.49 | 12.69 | 12.13 | 1.52% | 443,987 |
| Jul 27, 2026 | 12.56 | 12.64 | 12.47 | 12.50 | 11.95 | - | 428,139 |
| Jul 24, 2026 | 12.41 | 12.56 | 12.38 | 12.50 | 11.95 | 1.38% | 509,635 |