Chimera Investment Corporation (CIM)

NYSE: CIM · Real-Time Price · USD

13.67

+0.20 (1.48%)

At close: Jun 26, 2026, 4:00 PM EDT

13.65

-0.02 (-0.15%)

After-hours: Jun 26, 2026, 7:31 PM EDT

Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.50	13.70	13.38	13.67	13.67	1.48%	2,403,507
Jun 25, 2026	13.59	13.65	13.45	13.47	13.47	-0.37%	501,504
Jun 24, 2026	13.28	13.60	13.28	13.52	13.52	1.96%	713,456
Jun 23, 2026	13.12	13.32	13.10	13.26	13.26	1.07%	622,143
Jun 22, 2026	13.31	13.48	13.12	13.12	13.12	-1.20%	815,792
Jun 18, 2026	13.38	13.47	13.25	13.28	13.28	0.08%	2,072,298
Jun 17, 2026	13.52	13.63	13.16	13.27	13.27	-1.99%	1,272,301
Jun 16, 2026	13.47	13.59	13.42	13.54	13.54	1.20%	547,802
Jun 15, 2026	13.49	13.60	13.34	13.38	13.38	0.15%	539,511
Jun 12, 2026	13.40	13.45	13.27	13.36	13.36	0.30%	615,479
Jun 11, 2026	13.35	13.41	13.21	13.32	13.32	0.76%	482,283
Jun 10, 2026	13.40	13.40	13.21	13.22	13.22	-1.20%	595,273
Jun 9, 2026	13.17	13.38	13.17	13.38	13.38	2.61%	575,399
Jun 8, 2026	13.28	13.39	13.03	13.04	13.04	-1.51%	413,552
Jun 5, 2026	13.23	13.37	13.17	13.24	13.24	-0.30%	408,013
Jun 4, 2026	13.28	13.48	13.27	13.28	13.28	1.07%	710,070
Jun 3, 2026	13.38	13.44	13.11	13.14	13.14	-2.95%	950,544
Jun 2, 2026	13.53	13.76	13.50	13.54	13.54	0.07%	630,037
Jun 1, 2026	13.44	13.62	13.40	13.53	13.53	-0.66%	613,735
May 29, 2026	13.54	13.64	13.51	13.62	13.62	0.37%	640,360
May 28, 2026	13.45	13.60	13.43	13.57	13.57	0.44%	411,073
May 27, 2026	13.50	13.64	13.50	13.51	13.51	0.30%	518,341
May 26, 2026	13.36	13.49	13.35	13.47	13.47	1.58%	478,485
May 22, 2026	13.34	13.38	13.24	13.26	13.26	-0.23%	425,599
May 21, 2026	13.17	13.36	13.01	13.29	13.29	0.30%	480,984
May 20, 2026	13.04	13.28	12.99	13.25	13.25	1.92%	716,363
May 19, 2026	13.04	13.10	12.88	13.00	13.00	-1.07%	629,589
May 18, 2026	13.13	13.27	13.08	13.14	13.14	0.38%	566,227
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
Mar 20, 2026	13.21	13.26	12.54	12.63	12.18	-4.03%	2,471,817
Mar 19, 2026	13.01	13.27	12.99	13.16	12.69	0.61%	738,608
Mar 18, 2026	13.12	13.33	13.08	13.08	12.61	-1.65%	835,256
Mar 17, 2026	13.39	13.52	13.29	13.30	12.83	0.53%	877,313
Mar 16, 2026	13.30	13.49	13.23	13.23	12.76	1.07%	610,517
Mar 13, 2026	13.26	13.33	13.06	13.09	12.62	-0.46%	669,902
Mar 12, 2026	13.28	13.41	13.14	13.15	12.68	-1.72%	645,192
Mar 11, 2026	13.50	13.55	13.27	13.38	12.90	-0.89%	467,495
Mar 10, 2026	13.46	13.72	13.45	13.50	13.02	-0.07%	520,048
Mar 9, 2026	13.41	13.54	13.06	13.51	13.03	-0.52%	906,182
Mar 6, 2026	13.69	13.74	13.48	13.58	13.10	-1.52%	705,010
Mar 5, 2026	13.68	13.90	13.65	13.79	13.30	0.07%	649,864
Mar 4, 2026	13.70	13.89	13.67	13.78	13.29	0.51%	615,256
Mar 3, 2026	13.43	13.87	13.40	13.71	13.22	-0.07%	621,589
Mar 2, 2026	13.30	13.77	13.21	13.72	13.23	0.81%	902,687
Feb 27, 2026	13.51	13.68	13.45	13.61	13.13	0.15%	931,361
Feb 26, 2026	13.42	13.60	13.38	13.59	13.11	1.49%	827,934
Feb 25, 2026	13.33	13.40	13.08	13.39	12.91	0.75%	832,696
Feb 24, 2026	13.34	13.36	13.12	13.29	12.82	-0.45%	655,371
Feb 23, 2026	13.53	13.63	13.29	13.35	12.88	-1.40%	687,077
Feb 20, 2026	13.60	13.65	13.45	13.54	13.06	-0.37%	675,279
Feb 19, 2026	13.67	13.73	13.43	13.59	13.11	-1.38%	961,136
Feb 18, 2026	13.68	13.90	13.63	13.78	13.29	0.58%	1,237,700
Feb 17, 2026	14.07	14.07	13.64	13.70	13.21	-2.70%	1,392,568
Feb 13, 2026	13.25	14.18	13.24	14.08	13.58	6.18%	2,038,787
Feb 12, 2026	13.27	13.55	13.18	13.26	12.79	1.30%	1,970,399
Feb 11, 2026	13.26	13.61	13.03	13.09	12.62	6.42%	2,067,950
Feb 10, 2026	12.13	12.32	12.11	12.30	11.86	1.49%	861,738
Feb 9, 2026	12.30	12.35	11.86	12.12	11.69	-2.10%	1,120,960
Feb 6, 2026	12.40	12.46	12.30	12.38	11.94	0.16%	548,340
Feb 5, 2026	12.37	12.53	12.27	12.36	11.92	-1.12%	695,657
Feb 4, 2026	12.45	12.53	12.34	12.50	12.06	0.64%	899,969
Feb 3, 2026	12.32	12.60	12.27	12.42	11.98	0.73%	880,788