Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
8.42
-0.03 (-0.36%)
At close: Oct 23, 2026, 4:00 PM EDT
8.55
+0.13 (1.48%)
After-hours: Oct 23, 2026, 7:57 PM EDT
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.40 | 8.50 | 8.34 | 8.42 | 8.42 | -0.36% | 1,005,623 |
| Oct 22, 2026 | 8.39 | 8.60 | 8.23 | 8.45 | 8.45 | 2.55% | 1,514,592 |
| Oct 21, 2026 | 8.48 | 8.49 | 8.22 | 8.24 | 8.24 | -1.67% | 1,411,257 |
| Oct 20, 2026 | 8.15 | 8.49 | 8.13 | 8.38 | 8.38 | 3.20% | 1,514,998 |
| Oct 19, 2026 | 8.38 | 8.38 | 8.11 | 8.12 | 8.12 | -3.33% | 1,653,536 |
| Oct 16, 2026 | 8.63 | 8.69 | 8.35 | 8.40 | 8.40 | -1.75% | 1,611,356 |
| Oct 15, 2026 | 8.60 | 8.81 | 8.54 | 8.55 | 8.55 | 0.83% | 1,704,399 |
| Oct 14, 2026 | 8.68 | 8.70 | 8.47 | 8.48 | 8.48 | -3.20% | 2,022,145 |
| Oct 13, 2026 | 8.87 | 8.91 | 8.61 | 8.76 | 8.76 | - | 1,545,958 |
| Oct 12, 2026 | 8.92 | 8.93 | 8.72 | 8.76 | 8.76 | -2.23% | 1,813,881 |
| Oct 9, 2026 | 9.02 | 9.03 | 8.89 | 8.96 | 8.96 | -0.55% | 1,420,644 |
| Oct 8, 2026 | 8.92 | 9.09 | 8.81 | 9.01 | 9.01 | 0.56% | 1,935,673 |
| Oct 7, 2026 | 9.15 | 9.15 | 8.90 | 8.96 | 8.96 | -2.61% | 1,477,341 |
| Oct 6, 2026 | 9.21 | 9.28 | 9.11 | 9.20 | 9.20 | 0.22% | 1,088,136 |
| Oct 5, 2026 | 9.27 | 9.31 | 9.11 | 9.18 | 9.18 | -0.86% | 1,785,777 |
| 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 |