Chimera Investment Corporation CIM
NYSE · United States · Finance
$9.37-0.16 (-1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.31 | -2.36% | $9.50 | $9.53 | $9.14 | 1.17M |
| 2026-09-30 | $9.53 | -6.57% | $9.84 | $9.91 | $9.51 | 2.06M |
| 2026-09-29 | $10.20 | +0.29% | $10.18 | $10.32 | $10.11 | 1.57M |
| 2026-09-28 | $10.17 | -1.64% | $10.30 | $10.30 | $10.05 | 1.54M |
| 2026-09-25 | $10.34 | -0.67% | $10.45 | $10.49 | $10.21 | 1.73M |
| 2026-09-24 | $10.41 | -3.16% | $10.75 | $10.79 | $10.38 | 1.65M |
| 2026-09-23 | $10.75 | -3.59% | $11.15 | $11.16 | $10.75 | 1.60M |
| 2026-09-22 | $11.15 | +1.18% | $11.08 | $11.23 | $11.07 | 833.20K |
| 2026-09-21 | $11.02 | +1.38% | $11.00 | $11.08 | $10.92 | 1.42M |
| 2026-09-18 | $10.87 | -1.18% | $10.96 | $10.98 | $10.85 | 2.35M |
| 2026-09-17 | $11.00 | +1.01% | $11.04 | $11.17 | $11.00 | 1.05M |
| 2026-09-16 | $10.89 | +0.28% | $10.92 | $11.03 | $10.84 | 1.32M |
| 2026-09-15 | $10.86 | -1.99% | $11.05 | $11.16 | $10.86 | 1.47M |
| 2026-09-14 | $11.08 | -0.45% | $11.12 | $11.25 | $10.99 | 965.70K |
| 2026-09-11 | $11.13 | -0.45% | $11.24 | $11.26 | $11.06 | 1.43M |
| 2026-09-10 | $11.18 | -2.78% | $11.45 | $11.48 | $11.17 | 1.91M |
| 2026-09-09 | $11.50 | -0.78% | $11.56 | $11.64 | $11.49 | 935.40K |
| 2026-09-08 | $11.59 | -0.43% | $11.61 | $11.68 | $11.58 | 720.80K |
| 2026-09-04 | $11.64 | +0.61% | $11.51 | $11.69 | $11.51 | 651.50K |
| 2026-09-03 | $11.57 | +0.78% | $11.59 | $11.62 | $11.45 | 1.12M |
| 2026-09-02 | $11.48 | +1.59% | $11.42 | $11.51 | $11.35 | 585.90K |
| 2026-09-01 | $11.30 | -1.40% | $11.45 | $11.45 | $11.30 | 957.80K |
| 2026-08-31 | $11.46 | -0.35% | $11.49 | $11.61 | $11.41 | 615.30K |
| 2026-08-28 | $11.50 | -0.09% | $11.57 | $11.64 | $11.50 | 723.00K |
| 2026-08-27 | $11.51 | +0.26% | $11.45 | $11.59 | $11.43 | 511.30K |
| 2026-08-26 | $11.48 | -1.12% | $11.63 | $11.63 | $11.43 | 653.70K |
| 2026-08-25 | $11.61 | -0.09% | $11.63 | $11.65 | $11.50 | 778.00K |
| 2026-08-24 | $11.62 | +0.87% | $11.59 | $11.67 | $11.53 | 1.14M |
| 2026-08-21 | $11.52 | -0.52% | $11.61 | $11.61 | $11.51 | 627.60K |
| 2026-08-20 | $11.58 | -1.53% | $11.66 | $11.71 | $11.50 | 731.50K |
| 2026-08-19 | $11.76 | +0.26% | $11.80 | $11.91 | $11.75 | 598.90K |
| 2026-08-18 | $11.73 | -0.09% | $11.70 | $11.81 | $11.66 | 552.60K |
| 2026-08-17 | $11.74 | -0.51% | $11.80 | $11.84 | $11.70 | 611.10K |
| 2026-08-14 | $11.80 | -0.51% | $11.86 | $12.00 | $11.80 | 651.40K |
| 2026-08-13 | $11.86 | +0.17% | $11.97 | $12.02 | $11.86 | 873.20K |
| 2026-08-12 | $11.84 | -0.50% | $11.99 | $12.05 | $11.82 | 596.30K |
| 2026-08-11 | $11.90 | +1.62% | $11.80 | $11.97 | $11.75 | 677.90K |
| 2026-08-10 | $11.71 | -2.17% | $11.88 | $11.89 | $11.60 | 970.20K |
| 2026-08-07 | $11.97 | +0.93% | $11.90 | $12.16 | $11.88 | 839.90K |
| 2026-08-06 | $11.86 | +0.08% | $11.85 | $11.95 | $11.68 | 1.11M |
| 2026-08-05 | $11.85 | -6.40% | $12.15 | $12.16 | $11.46 | 2.14M |
| 2026-08-04 | $12.66 | +0.32% | $12.65 | $12.74 | $12.55 | 586.90K |
| 2026-08-03 | $12.62 | +1.12% | $12.55 | $12.76 | $12.50 | 657.00K |
| 2026-07-31 | $12.48 | -1.42% | $12.68 | $12.68 | $12.25 | 1.10M |
| 2026-07-30 | $12.66 | -0.24% | $12.81 | $12.86 | $12.59 | 732.80K |
| 2026-07-29 | $12.69 | 0.00% | $12.71 | $12.82 | $12.64 | 667.90K |
| 2026-07-28 | $12.69 | +1.52% | $12.54 | $12.71 | $12.49 | 444.00K |
| 2026-07-27 | $12.50 | 0.00% | $12.56 | $12.64 | $12.47 | 428.10K |
| 2026-07-24 | $12.50 | +1.38% | $12.41 | $12.56 | $12.38 | 509.60K |
| 2026-07-23 | $12.33 | -2.22% | $12.55 | $12.55 | $12.28 | 659.10K |
| 2026-07-22 | $12.61 | -1.02% | $12.73 | $12.75 | $12.58 | 579.80K |
| 2026-07-21 | $12.74 | +0.24% | $12.71 | $12.79 | $12.68 | 413.70K |
| 2026-07-20 | $12.71 | -1.47% | $12.90 | $12.92 | $12.61 | 647.90K |
| 2026-07-17 | $12.90 | -1.83% | $13.06 | $13.11 | $12.80 | 783.60K |
| 2026-07-16 | $13.14 | +1.08% | $13.08 | $13.18 | $13.02 | 510.40K |
| 2026-07-15 | $13.00 | -0.31% | $13.07 | $13.18 | $12.97 | 736.90K |
| 2026-07-14 | $13.04 | +1.09% | $12.95 | $13.13 | $12.94 | 663.40K |
| 2026-07-13 | $12.90 | -1.75% | $13.12 | $13.14 | $12.89 | 512.20K |
| 2026-07-10 | $13.13 | +0.15% | $13.16 | $13.20 | $13.05 | 432.50K |
| 2026-07-09 | $13.11 | +0.92% | $13.05 | $13.16 | $12.93 | 459.50K |
| 2026-07-08 | $12.99 | -0.38% | $13.00 | $13.14 | $12.93 | 667.20K |
| 2026-07-07 | $13.04 | -0.84% | $13.13 | $13.27 | $13.00 | 481.70K |
| 2026-07-06 | $13.15 | +0.23% | $13.17 | $13.25 | $13.03 | 831.70K |
| 2026-07-02 | $13.12 | -1.43% | $13.42 | $13.43 | $13.04 | 617.80K |
| 2026-07-01 | $13.31 | -0.22% | $13.25 | $13.49 | $13.22 | 657.10K |
| 2026-06-30 | $13.34 | -2.56% | $13.19 | $13.49 | $13.17 | 798.80K |
| 2026-06-29 | $13.69 | +0.15% | $13.65 | $13.71 | $13.48 | 1.04M |
| 2026-06-26 | $13.67 | +1.48% | $13.50 | $13.70 | $13.38 | 2.48M |
| 2026-06-25 | $13.47 | -0.37% | $13.59 | $13.65 | $13.45 | 501.60K |
| 2026-06-24 | $13.52 | +1.96% | $13.28 | $13.60 | $13.28 | 713.50K |
| 2026-06-23 | $13.26 | +1.07% | $13.12 | $13.32 | $13.10 | 622.20K |
| 2026-06-22 | $13.12 | -1.20% | $13.31 | $13.48 | $13.12 | 817.10K |
| 2026-06-18 | $13.28 | +0.08% | $13.38 | $13.47 | $13.25 | 2.07M |
| 2026-06-17 | $13.27 | -1.99% | $13.52 | $13.63 | $13.16 | 1.27M |
| 2026-06-16 | $13.54 | +1.20% | $13.47 | $13.59 | $13.42 | 548.40K |
| 2026-06-15 | $13.38 | +0.15% | $13.49 | $13.60 | $13.34 | 539.50K |
| 2026-06-12 | $13.36 | +0.30% | $13.40 | $13.45 | $13.27 | 615.50K |
| 2026-06-11 | $13.32 | +0.76% | $13.35 | $13.41 | $13.21 | 487.20K |
| 2026-06-10 | $13.22 | -1.20% | $13.40 | $13.40 | $13.21 | 596.30K |
| 2026-06-09 | $13.38 | +2.61% | $13.17 | $13.38 | $13.17 | 575.30K |
| 2026-06-08 | $13.04 | -1.51% | $13.28 | $13.39 | $13.03 | 413.50K |
| 2026-06-05 | $13.24 | -0.30% | $13.23 | $13.37 | $13.17 | 408.00K |
| 2026-06-04 | $13.28 | +1.07% | $13.28 | $13.48 | $13.27 | 710.10K |
| 2026-06-03 | $13.14 | -2.95% | $13.38 | $13.44 | $13.11 | 950.30K |
| 2026-06-02 | $13.54 | +0.07% | $13.53 | $13.76 | $13.50 | 630.00K |
| 2026-06-01 | $13.53 | -0.66% | $13.44 | $13.62 | $13.40 | 613.70K |
| 2026-05-29 | $13.62 | +0.37% | $13.54 | $13.64 | $13.51 | 636.60K |
| 2026-05-28 | $13.57 | +0.44% | $13.45 | $13.60 | $13.43 | 411.00K |
| 2026-05-27 | $13.51 | +0.30% | $13.50 | $13.64 | $13.50 | 517.30K |
| 2026-05-26 | $13.47 | +1.58% | $13.36 | $13.49 | $13.35 | 478.50K |