Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
11.13
-0.05 (-0.45%)
At close: Sep 11, 2026, 4:00 PM EDT
11.20
+0.07 (0.63%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.24 | 11.26 | 11.06 | 11.13 | 11.13 | -0.45% | 1,432,572 |
| Sep 10, 2026 | 11.45 | 11.48 | 11.17 | 11.18 | 11.18 | -2.78% | 1,886,670 |
| Sep 9, 2026 | 11.56 | 11.64 | 11.49 | 11.50 | 11.50 | -0.78% | 925,007 |
| Sep 8, 2026 | 11.61 | 11.68 | 11.58 | 11.59 | 11.59 | -0.43% | 719,998 |
| Sep 4, 2026 | 11.51 | 11.69 | 11.51 | 11.64 | 11.64 | 0.61% | 651,331 |
| Sep 3, 2026 | 11.59 | 11.62 | 11.45 | 11.57 | 11.57 | 0.78% | 1,080,075 |
| Sep 2, 2026 | 11.42 | 11.51 | 11.35 | 11.48 | 11.48 | 1.59% | 585,113 |
| Sep 1, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.40% | 907,605 |
| Aug 31, 2026 | 11.49 | 11.61 | 11.41 | 11.46 | 11.46 | -0.35% | 615,321 |
| Aug 28, 2026 | 11.57 | 11.64 | 11.50 | 11.50 | 11.50 | -0.09% | 722,916 |
| Aug 27, 2026 | 11.45 | 11.59 | 11.43 | 11.51 | 11.51 | 0.26% | 510,727 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.43 | 11.48 | 11.48 | -1.12% | 653,671 |
| Aug 25, 2026 | 11.63 | 11.65 | 11.50 | 11.61 | 11.61 | -0.09% | 777,870 |
| Aug 24, 2026 | 11.59 | 11.67 | 11.53 | 11.62 | 11.62 | 0.87% | 1,143,657 |
| 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 |