Chimera Investment Corporation (CIM)

Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.53	13.76	13.50	13.54	-	0.07%	471,206
Jun 1, 2026	13.44	13.62	13.40	13.53	13.53	-0.66%	601,900
May 29, 2026	13.54	13.64	13.51	13.62	13.62	0.37%	585,195
May 28, 2026	13.45	13.60	13.43	13.57	13.57	0.44%	405,717
May 27, 2026	13.50	13.64	13.50	13.51	13.51	0.30%	516,745
May 26, 2026	13.36	13.49	13.35	13.47	13.47	1.58%	467,178
May 22, 2026	13.34	13.38	13.24	13.26	13.26	-0.23%	405,297
May 21, 2026	13.17	13.36	13.01	13.29	13.29	0.30%	479,899
May 20, 2026	13.04	13.28	12.99	13.25	13.25	1.92%	699,850
May 19, 2026	13.04	13.10	12.88	13.00	13.00	-1.07%	628,460
May 18, 2026	13.13	13.27	13.08	13.14	13.14	0.38%	556,629
May 15, 2026	13.25	13.25	13.03	13.09	13.09	-1.58%	572,874
May 14, 2026	13.44	13.48	13.29	13.30	13.30	-0.15%	328,393
May 13, 2026	13.40	13.45	13.29	13.32	13.32	-0.82%	446,032
May 12, 2026	13.42	13.55	13.35	13.43	13.43	-0.07%	612,804
May 11, 2026	13.71	13.71	13.43	13.44	13.44	-1.47%	691,533
May 8, 2026	13.64	13.80	13.60	13.64	13.64	0.74%	778,603
May 7, 2026	13.25	13.71	13.20	13.54	13.54	-0.66%	1,114,529
May 6, 2026	13.82	13.82	13.63	13.63	13.63	-0.07%	497,766
May 5, 2026	13.64	13.71	13.51	13.64	13.64	0.07%	471,603
May 4, 2026	13.85	13.86	13.57	13.63	13.63	-2.29%	552,718
May 1, 2026	13.86	14.03	13.71	13.95	13.95	1.45%	554,804
Apr 30, 2026	13.58	13.93	13.58	13.75	13.75	1.48%	726,513
Apr 29, 2026	13.67	13.73	13.48	13.55	13.55	-1.24%	564,811
Apr 28, 2026	13.75	13.82	13.66	13.72	13.72	0.22%	425,121
Apr 27, 2026	13.57	13.73	13.57	13.69	13.69	0.88%	387,385
Apr 24, 2026	13.33	13.58	13.32	13.57	13.57	1.72%	534,768
Apr 23, 2026	13.44	13.49	13.28	13.34	13.34	-0.67%	473,640
Apr 22, 2026	13.34	13.53	13.27	13.43	13.43	1.44%	674,610
Apr 21, 2026	13.65	13.69	13.15	13.24	13.24	-2.58%	1,193,622
Apr 20, 2026	13.63	13.63	13.45	13.59	13.59	-0.80%	765,806
Apr 17, 2026	13.51	13.73	13.45	13.70	13.70	2.54%	787,013
Apr 16, 2026	13.62	13.64	13.34	13.36	13.36	-2.34%	745,262
Apr 15, 2026	13.55	13.68	13.49	13.68	13.68	0.88%	546,365
Apr 14, 2026	13.43	13.56	13.36	13.56	13.56	0.97%	479,007
Apr 13, 2026	13.25	13.43	13.15	13.43	13.43	0.52%	683,961
Apr 10, 2026	13.28	13.36	13.17	13.36	13.36	0.60%	466,619
Apr 9, 2026	13.07	13.34	13.03	13.28	13.28	1.53%	891,479
Apr 8, 2026	13.19	13.29	13.01	13.08	13.08	1.16%	1,149,589
Apr 7, 2026	13.01	13.03	12.83	12.93	12.93	-0.84%	952,064
Apr 6, 2026	12.75	13.06	12.70	13.04	13.04	1.56%	750,406
Apr 2, 2026	12.40	12.86	12.34	12.84	12.84	2.23%	970,822
Apr 1, 2026	12.48	12.68	12.48	12.56	12.56	0.08%	660,903
Mar 31, 2026	12.37	12.56	12.28	12.55	12.55	2.87%	894,968
Mar 30, 2026	12.50	12.77	12.47	12.65	12.20	1.93%	928,759
Mar 27, 2026	12.65	12.69	12.40	12.41	11.97	-2.44%	973,328
Mar 26, 2026	12.80	12.86	12.67	12.72	12.27	-1.09%	683,678
Mar 25, 2026	12.83	12.95	12.76	12.86	12.40	1.58%	711,763
Mar 24, 2026	12.69	12.89	12.58	12.66	12.21	-0.71%	744,546
Mar 23, 2026	12.85	12.98	12.75	12.75	12.30	0.95%	1,409,479

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.