NYSE : CIM
Chimera Investment Corporation — Price history
Real Estate · REIT - Mortgage · United States
Last price 8.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 694.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chimera Investment Corporation (CIM) closed at 8.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.52 | 8.55 | 8.25 | 8.3 | 1,406,253 | -2.12% |
| 2026-10-29 | 8.37 | 8.515 | 8.355 | 8.48 | 1,369,531 | +1.80% |
| 2026-10-28 | 8.45 | 8.45 | 8.235 | 8.33 | 1,124,024 | -0.72% |
| 2026-10-27 | 8.44 | 8.5 | 8.33 | 8.39 | 1,400,158 | +0.00% |
| 2026-10-26 | 8.48 | 8.56 | 8.34 | 8.39 | 934,138 | -0.36% |
| 2026-10-23 | 8.4 | 8.5 | 8.34 | 8.42 | 1,005,630 | -0.36% |
| 2026-10-22 | 8.39 | 8.6 | 8.23 | 8.45 | 1,514,613 | +2.55% |
| 2026-10-21 | 8.48 | 8.49 | 8.215 | 8.24 | 1,411,699 | -1.67% |
| 2026-10-20 | 8.15 | 8.49 | 8.13 | 8.38 | 1,516,361 | +3.20% |
| 2026-10-19 | 8.38 | 8.38 | 8.11 | 8.12 | 1,655,095 | -3.33% |
| 2026-10-16 | 8.63 | 8.69 | 8.35 | 8.4 | 1,611,356 | -1.75% |
| 2026-10-15 | 8.6 | 8.81 | 8.54 | 8.55 | 1,704,399 | +0.83% |
| 2026-10-14 | 8.68 | 8.7 | 8.47 | 8.48 | 2,022,145 | -3.20% |
| 2026-10-13 | 8.87 | 8.91 | 8.605 | 8.76 | 1,545,958 | +0.00% |
| 2026-10-12 | 8.92 | 8.93 | 8.72 | 8.76 | 1,813,881 | -2.23% |
| 2026-10-09 | 9.02 | 9.03 | 8.89 | 8.96 | 1,420,644 | -0.55% |
| 2026-10-08 | 8.92 | 9.09 | 8.81 | 9.01 | 1,935,673 | +0.56% |
| 2026-10-07 | 9.145 | 9.145 | 8.895 | 8.96 | 1,477,341 | -2.61% |
| 2026-10-06 | 9.21 | 9.28 | 9.11 | 9.2 | 1,088,136 | +0.22% |
| 2026-10-05 | 9.27 | 9.31 | 9.11 | 9.18 | 1,785,777 | -0.86% |
| 2026-10-02 | 9.55 | 9.55 | 9.235 | 9.26 | 1,773,311 | -1.17% |
| 2026-10-01 | 9.5 | 9.53 | 9.13 | 9.37 | 2,566,616 | -1.68% |
| 2026-09-30 | 9.84 | 9.909 | 9.51 | 9.53 | 2,057,828 | -2.26% |
| 2026-09-29 | 10.18 | 10.32 | 10.11 | 10.2 | 1,572,230 | +0.29% |
| 2026-09-28 | 10.3 | 10.3 | 10.045 | 10.17 | 1,544,995 | -1.64% |
| 2026-09-25 | 10.45 | 10.49 | 10.21 | 10.34 | 1,733,577 | -0.67% |
| 2026-09-24 | 10.75 | 10.79 | 10.375 | 10.41 | 1,661,608 | -3.16% |
| 2026-09-23 | 11.15 | 11.155 | 10.75 | 10.75 | 1,601,078 | -3.59% |
| 2026-09-22 | 11.08 | 11.225 | 11.065 | 11.15 | 833,234 | +1.18% |
| 2026-09-21 | 11 | 11.075 | 10.92 | 11.02 | 1,421,487 | +1.38% |
| 2026-09-18 | 10.96 | 10.975 | 10.85 | 10.87 | 2,350,900 | -1.18% |
| 2026-09-17 | 11.04 | 11.165 | 11 | 11 | 1,051,813 | +1.01% |
| 2026-09-16 | 10.92 | 11.03 | 10.84 | 10.89 | 1,323,174 | +0.28% |
| 2026-09-15 | 11.05 | 11.16 | 10.86 | 10.86 | 1,473,690 | -1.99% |
| 2026-09-14 | 11.12 | 11.25 | 10.99 | 11.08 | 965,817 | -0.45% |
| 2026-09-11 | 11.24 | 11.26 | 11.061 | 11.13 | 1,434,391 | -0.45% |
| 2026-09-10 | 11.45 | 11.475 | 11.17 | 11.18 | 1,914,948 | -2.78% |
| 2026-09-09 | 11.56 | 11.635 | 11.49 | 11.5 | 935,392 | -0.78% |
| 2026-09-08 | 11.61 | 11.68 | 11.58 | 11.59 | 721,764 | -0.43% |
| 2026-09-04 | 11.51 | 11.685 | 11.51 | 11.64 | 651,742 | +0.61% |
| 2026-09-03 | 11.59 | 11.62 | 11.45 | 11.57 | 1,122,377 | +0.78% |
| 2026-09-02 | 11.42 | 11.505 | 11.35 | 11.48 | 585,855 | +1.59% |
| 2026-09-01 | 11.45 | 11.45 | 11.3 | 11.3 | 958,295 | -1.40% |
| 2026-08-31 | 11.49 | 11.605 | 11.41 | 11.46 | 615,503 | -0.35% |
| 2026-08-28 | 11.57 | 11.64 | 11.495 | 11.5 | 723,011 | -0.09% |
| 2026-08-27 | 11.45 | 11.585 | 11.43 | 11.51 | 511,372 | +0.26% |
| 2026-08-26 | 11.63 | 11.63 | 11.43 | 11.48 | 654,751 | -1.12% |
| 2026-08-25 | 11.63 | 11.65 | 11.5 | 11.61 | 777,965 | -0.09% |
| 2026-08-24 | 11.59 | 11.665 | 11.525 | 11.62 | 1,143,699 | +0.87% |
| 2026-08-21 | 11.61 | 11.61 | 11.505 | 11.52 | 627,625 | -0.52% |
| 2026-08-20 | 11.66 | 11.706 | 11.5 | 11.58 | 731,503 | -1.53% |
| 2026-08-19 | 11.8 | 11.91 | 11.745 | 11.76 | 598,925 | +0.26% |
| 2026-08-18 | 11.7 | 11.808 | 11.66 | 11.73 | 552,652 | -0.09% |
| 2026-08-17 | 11.8 | 11.84 | 11.7 | 11.74 | 611,058 | -0.51% |
| 2026-08-14 | 11.86 | 11.999 | 11.8 | 11.8 | 651,374 | -0.51% |
| 2026-08-13 | 11.97 | 12.02 | 11.855 | 11.86 | 873,161 | +0.17% |
| 2026-08-12 | 11.99 | 12.05 | 11.815 | 11.84 | 596,321 | -0.50% |
| 2026-08-11 | 11.8 | 11.97 | 11.75 | 11.9 | 677,859 | +1.62% |
| 2026-08-10 | 11.88 | 11.89 | 11.6 | 11.71 | 970,156 | -2.17% |
| 2026-08-07 | 11.9 | 12.16 | 11.88 | 11.97 | 840,262 | +0.93% |
| 2026-08-06 | 11.85 | 11.95 | 11.68 | 11.86 | 1,114,426 | +0.08% |
| 2026-08-05 | 12.15 | 12.16 | 11.46 | 11.85 | 2,143,855 | -6.40% |
| 2026-08-04 | 12.65 | 12.735 | 12.545 | 12.66 | 586,924 | +0.32% |
| 2026-08-03 | 12.55 | 12.76 | 12.5 | 12.62 | 657,045 | +1.12% |
| 2026-07-31 | 12.68 | 12.68 | 12.25 | 12.48 | 1,102,551 | -1.42% |
| 2026-07-30 | 12.81 | 12.855 | 12.59 | 12.66 | 732,863 | -0.24% |
| 2026-07-29 | 12.71 | 12.82 | 12.64 | 12.69 | 668,239 | +0.00% |
| 2026-07-28 | 12.54 | 12.71 | 12.49 | 12.69 | 443,987 | +1.52% |
| 2026-07-27 | 12.56 | 12.64 | 12.47 | 12.5 | 428,139 | +0.00% |
| 2026-07-24 | 12.41 | 12.56 | 12.376 | 12.5 | 509,634 | +1.38% |
| 2026-07-23 | 12.55 | 12.55 | 12.28 | 12.33 | 659,209 | -2.22% |
| 2026-07-22 | 12.73 | 12.75 | 12.58 | 12.61 | 579,827 | -1.02% |
| 2026-07-21 | 12.71 | 12.79 | 12.68 | 12.74 | 413,734 | +0.24% |
| 2026-07-20 | 12.9 | 12.92 | 12.61 | 12.71 | 647,926 | -1.47% |
| 2026-07-17 | 13.06 | 13.11 | 12.8 | 12.9 | 783,672 | -1.83% |
| 2026-07-16 | 13.08 | 13.18 | 13.02 | 13.14 | 510,358 | +1.08% |
| 2026-07-15 | 13.07 | 13.18 | 12.97 | 13 | 736,866 | -0.31% |
| 2026-07-14 | 12.95 | 13.125 | 12.94 | 13.04 | 663,532 | +1.09% |
| 2026-07-13 | 13.12 | 13.135 | 12.89 | 12.9 | 512,151 | -1.75% |
| 2026-07-10 | 13.16 | 13.2 | 13.05 | 13.13 | 432,483 | +0.15% |
| 2026-07-09 | 13.05 | 13.164 | 12.929 | 13.11 | 459,497 | +0.92% |
| 2026-07-08 | 13 | 13.14 | 12.93 | 12.99 | 667,240 | -0.38% |
| 2026-07-07 | 13.13 | 13.27 | 13 | 13.04 | 481,666 | -0.84% |
| 2026-07-06 | 13.17 | 13.25 | 13.03 | 13.15 | 831,665 | +0.23% |
| 2026-07-02 | 13.42 | 13.43 | 13.04 | 13.12 | 617,844 | -1.43% |
| 2026-07-01 | 13.25 | 13.49 | 13.22 | 13.31 | 657,057 | -0.22% |
| 2026-06-30 | 13.19 | 13.485 | 13.17 | 13.34 | 798,866 | +0.76% |
| 2026-06-29 | 13.65 | 13.705 | 13.48 | 13.69 | 1,037,214 | +0.15% |
| 2026-06-26 | 13.5 | 13.7 | 13.38 | 13.67 | 2,484,021 | +1.48% |
| 2026-06-25 | 13.59 | 13.65 | 13.45 | 13.47 | 501,563 | -0.37% |
| 2026-06-24 | 13.28 | 13.595 | 13.28 | 13.52 | 713,774 | +1.96% |
| 2026-06-23 | 13.12 | 13.32 | 13.1 | 13.26 | 622,212 | +1.07% |
| 2026-06-22 | 13.31 | 13.475 | 13.12 | 13.12 | 817,294 | -1.20% |
| 2026-06-18 | 13.38 | 13.47 | 13.245 | 13.28 | 2,073,054 | +0.08% |
| 2026-06-17 | 13.52 | 13.63 | 13.16 | 13.27 | 1,273,022 | -1.99% |
| 2026-06-16 | 13.47 | 13.59 | 13.415 | 13.54 | 548,394 | +1.20% |
| 2026-06-15 | 13.49 | 13.596 | 13.34 | 13.38 | 539,517 | +0.15% |
| 2026-06-12 | 13.4 | 13.45 | 13.27 | 13.36 | 615,812 | +0.30% |
| 2026-06-11 | 13.35 | 13.41 | 13.21 | 13.32 | 487,175 | +0.76% |
| 2026-06-10 | 13.4 | 13.4 | 13.21 | 13.22 | 596,484 | -1.20% |
| 2026-06-09 | 13.17 | 13.38 | 13.17 | 13.38 | 575,399 | +2.61% |
| 2026-06-08 | 13.28 | 13.39 | 13.025 | 13.04 | 413,552 | -1.51% |
| 2026-06-05 | 13.23 | 13.37 | 13.17 | 13.24 | 408,013 | -0.30% |
| 2026-06-04 | 13.28 | 13.48 | 13.265 | 13.28 | 710,070 | +1.07% |
| 2026-06-03 | 13.38 | 13.44 | 13.11 | 13.14 | 950,544 | -2.95% |
| 2026-06-02 | 13.53 | 13.755 | 13.5 | 13.54 | 630,037 | +0.07% |
| 2026-06-01 | 13.44 | 13.62 | 13.4 | 13.53 | 613,735 | -0.66% |
| 2026-05-29 | 13.54 | 13.635 | 13.51 | 13.62 | 640,360 | +0.37% |
| 2026-05-28 | 13.45 | 13.595 | 13.43 | 13.57 | 411,073 | +0.44% |
| 2026-05-27 | 13.5 | 13.635 | 13.5 | 13.51 | 518,341 | +0.30% |
| 2026-05-26 | 13.36 | 13.491 | 13.35 | 13.47 | 478,485 | +1.58% |
| 2026-05-22 | 13.34 | 13.38 | 13.235 | 13.26 | 425,599 | -0.23% |
| 2026-05-21 | 13.17 | 13.36 | 13.01 | 13.29 | 480,984 | +0.30% |
| 2026-05-20 | 13.04 | 13.28 | 12.99 | 13.25 | 716,363 | +1.92% |
| 2026-05-19 | 13.04 | 13.1 | 12.88 | 13 | 629,589 | -1.07% |
| 2026-05-18 | 13.13 | 13.27 | 13.08 | 13.14 | 566,227 | +0.38% |
| 2026-05-15 | 13.25 | 13.25 | 13.025 | 13.09 | 572,874 | -1.58% |
| 2026-05-14 | 13.44 | 13.48 | 13.29 | 13.3 | 328,393 | -0.15% |
| 2026-05-13 | 13.4 | 13.445 | 13.285 | 13.32 | 446,032 | -0.82% |
| 2026-05-12 | 13.42 | 13.55 | 13.345 | 13.43 | 612,804 | -0.07% |