CIM Historical Prices
Chimera Investment Corp. · daily open, high, low, close & volume
Trading days
250
Period high
14.18
Period low
8.11
Period change
-35.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.41 | 8.49 | 8.24 | 8.29 | -1.78% | 1,565,870 |
| Nov 2, 2026 | 8.40 | 8.53 | 8.38 | 8.44 | +1.69% | 1,114,752 |
| Oct 30, 2026 | 8.52 | 8.55 | 8.25 | 8.30 | -2.12% | 1,406,253 |
| Oct 29, 2026 | 8.37 | 8.52 | 8.36 | 8.48 | +1.80% | 1,369,531 |
| Oct 28, 2026 | 8.45 | 8.45 | 8.23 | 8.33 | -0.72% | 1,124,025 |
| Oct 27, 2026 | 8.44 | 8.50 | 8.33 | 8.39 | +0.00% | 1,400,159 |
| Oct 26, 2026 | 8.48 | 8.56 | 8.34 | 8.39 | -0.36% | 934,139 |
| Oct 23, 2026 | 8.40 | 8.50 | 8.34 | 8.42 | -0.36% | 1,005,631 |
| Oct 22, 2026 | 8.39 | 8.60 | 8.23 | 8.45 | +2.55% | 1,514,614 |
| Oct 21, 2026 | 8.48 | 8.49 | 8.21 | 8.24 | -1.67% | 1,411,700 |
| Oct 20, 2026 | 8.15 | 8.49 | 8.13 | 8.38 | +3.20% | 1,516,362 |
| Oct 19, 2026 | 8.38 | 8.38 | 8.11 | 8.12 | -3.33% | 1,655,096 |
| Oct 16, 2026 | 8.63 | 8.69 | 8.35 | 8.40 | -1.75% | 1,615,276 |
| Oct 15, 2026 | 8.60 | 8.81 | 8.54 | 8.55 | +0.83% | 1,708,175 |
| Oct 14, 2026 | 8.68 | 8.70 | 8.47 | 8.48 | -3.20% | 2,023,125 |
| Oct 13, 2026 | 8.87 | 8.91 | 8.61 | 8.76 | +0.00% | 1,546,965 |
| Oct 12, 2026 | 8.92 | 8.93 | 8.72 | 8.76 | -2.23% | 1,816,119 |
| Oct 9, 2026 | 9.02 | 9.03 | 8.89 | 8.96 | -0.55% | 1,421,877 |
| Oct 8, 2026 | 8.92 | 9.09 | 8.81 | 9.01 | +0.56% | 1,935,767 |
| Oct 7, 2026 | 9.14 | 9.14 | 8.89 | 8.96 | -2.61% | 1,478,647 |
| Oct 6, 2026 | 9.21 | 9.28 | 9.11 | 9.20 | +0.22% | 1,092,251 |
| Oct 5, 2026 | 9.27 | 9.31 | 9.11 | 9.18 | -0.86% | 1,853,800 |
| Oct 2, 2026 | 9.55 | 9.55 | 9.23 | 9.26 | -1.17% | 1,773,948 |
| Oct 1, 2026 | 9.50 | 9.53 | 9.13 | 9.37 | -1.68% | 2,568,617 |
| Sep 30, 2026 | 9.84 | 9.91 | 9.51 | 9.53 | -6.57% | 2,064,568 |
| Sep 29, 2026 | 10.18 | 10.32 | 10.11 | 10.20 | +0.29% | 1,574,716 |
| Sep 28, 2026 | 10.30 | 10.30 | 10.04 | 10.17 | -1.64% | 1,544,995 |
| Sep 25, 2026 | 10.45 | 10.49 | 10.21 | 10.34 | -0.67% | 1,733,578 |
| Sep 24, 2026 | 10.75 | 10.79 | 10.38 | 10.41 | -3.16% | 1,661,609 |
| Sep 23, 2026 | 11.15 | 11.15 | 10.75 | 10.75 | -3.59% | 1,601,078 |
| Sep 22, 2026 | 11.08 | 11.22 | 11.06 | 11.15 | +1.18% | 833,234 |
| Sep 21, 2026 | 11.00 | 11.07 | 10.92 | 11.02 | +1.38% | 1,421,487 |
| Sep 18, 2026 | 10.96 | 10.97 | 10.85 | 10.87 | -1.18% | 2,350,901 |
| Sep 17, 2026 | 11.04 | 11.16 | 11.00 | 11.00 | +1.01% | 1,051,813 |
| Sep 16, 2026 | 10.92 | 11.03 | 10.84 | 10.89 | +0.28% | 1,323,174 |
| Sep 15, 2026 | 11.05 | 11.16 | 10.86 | 10.86 | -1.99% | 1,473,690 |
| Sep 14, 2026 | 11.12 | 11.25 | 10.99 | 11.08 | -0.45% | 965,818 |
| Sep 11, 2026 | 11.24 | 11.26 | 11.06 | 11.13 | -0.45% | 1,434,457 |
| Sep 10, 2026 | 11.45 | 11.47 | 11.17 | 11.18 | -2.78% | 1,914,949 |
| Sep 9, 2026 | 11.56 | 11.63 | 11.49 | 11.50 | -0.78% | 935,392 |
| Sep 8, 2026 | 11.61 | 11.68 | 11.58 | 11.59 | -0.43% | 721,754 |
| Sep 4, 2026 | 11.51 | 11.69 | 11.51 | 11.64 | +0.61% | 651,743 |
| Sep 3, 2026 | 11.59 | 11.62 | 11.45 | 11.57 | +0.78% | 1,122,377 |
| Sep 2, 2026 | 11.42 | 11.51 | 11.35 | 11.48 | +0.17% | 585,856 |
| Aug 31, 2026 | 11.49 | 11.61 | 11.41 | 11.46 | -0.35% | 615,504 |
| Aug 28, 2026 | 11.57 | 11.64 | 11.49 | 11.50 | -0.09% | 723,012 |
| Aug 27, 2026 | 11.45 | 11.59 | 11.43 | 11.51 | +0.26% | 511,373 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.43 | 11.48 | -1.12% | 654,751 |
| Aug 25, 2026 | 11.63 | 11.65 | 11.50 | 11.61 | -0.09% | 777,965 |
| Aug 24, 2026 | 11.59 | 11.66 | 11.53 | 11.62 | +0.87% | 1,145,725 |
| Aug 21, 2026 | 11.61 | 11.61 | 11.51 | 11.52 | -0.52% | 627,625 |
| Aug 20, 2026 | 11.66 | 11.71 | 11.50 | 11.58 | -1.53% | 731,503 |
| Aug 19, 2026 | 11.80 | 11.91 | 11.74 | 11.76 | +0.26% | 598,926 |
| Aug 18, 2026 | 11.70 | 11.81 | 11.66 | 11.73 | -0.09% | 552,652 |
| Aug 17, 2026 | 11.80 | 11.84 | 11.70 | 11.74 | -0.51% | 611,058 |
| Aug 14, 2026 | 11.86 | 12.00 | 11.80 | 11.80 | -0.51% | 651,375 |
| Aug 13, 2026 | 11.97 | 12.02 | 11.86 | 11.86 | +0.17% | 873,161 |
| Aug 12, 2026 | 11.99 | 12.05 | 11.81 | 11.84 | -0.50% | 598,251 |
| Aug 11, 2026 | 11.80 | 11.97 | 11.75 | 11.90 | +1.62% | 677,860 |
| Aug 10, 2026 | 11.88 | 11.89 | 11.60 | 11.71 | -2.17% | 970,156 |
| Aug 7, 2026 | 11.90 | 12.16 | 11.88 | 11.97 | +0.93% | 840,263 |
| Aug 6, 2026 | 11.85 | 11.95 | 11.68 | 11.86 | +0.08% | 1,114,427 |
| Aug 5, 2026 | 12.15 | 12.16 | 11.46 | 11.85 | -6.40% | 2,142,698 |
| Aug 4, 2026 | 12.65 | 12.73 | 12.54 | 12.66 | +0.32% | 586,925 |
| Aug 3, 2026 | 12.55 | 12.76 | 12.50 | 12.62 | +1.12% | 657,045 |
| Jul 31, 2026 | 12.68 | 12.68 | 12.25 | 12.48 | -1.42% | 1,102,551 |
| Jul 30, 2026 | 12.81 | 12.86 | 12.59 | 12.66 | -0.24% | 732,864 |
| Jul 29, 2026 | 12.71 | 12.82 | 12.64 | 12.69 | +0.00% | 667,915 |
| Jul 28, 2026 | 12.54 | 12.71 | 12.49 | 12.69 | +1.52% | 443,108 |
| Jul 27, 2026 | 12.56 | 12.64 | 12.47 | 12.50 | +0.00% | 428,139 |
| Jul 24, 2026 | 12.41 | 12.56 | 12.38 | 12.50 | +1.38% | 509,635 |
| Jul 23, 2026 | 12.55 | 12.55 | 12.28 | 12.33 | -2.22% | 659,210 |
| Jul 22, 2026 | 12.73 | 12.75 | 12.58 | 12.61 | -1.02% | 579,827 |
| Jul 21, 2026 | 12.71 | 12.79 | 12.68 | 12.74 | +0.24% | 413,735 |
| Jul 20, 2026 | 12.90 | 12.92 | 12.61 | 12.71 | -1.47% | 647,902 |
| Jul 17, 2026 | 13.06 | 13.11 | 12.80 | 12.90 | -1.83% | 783,673 |
| Jul 16, 2026 | 13.08 | 13.18 | 13.02 | 13.14 | +1.08% | 510,359 |
| Jul 15, 2026 | 13.07 | 13.18 | 12.97 | 13.00 | -0.31% | 736,866 |
| Jul 14, 2026 | 12.95 | 13.13 | 12.94 | 13.04 | +1.09% | 663,533 |
| Jul 13, 2026 | 13.12 | 13.13 | 12.89 | 12.90 | -1.75% | 512,152 |
| Jul 10, 2026 | 13.16 | 13.20 | 13.05 | 13.13 | +0.15% | 432,481 |
| Jul 9, 2026 | 13.05 | 13.16 | 12.93 | 13.11 | +0.92% | 459,498 |
| Jul 8, 2026 | 13.00 | 13.14 | 12.93 | 12.99 | -0.38% | 667,240 |
| Jul 7, 2026 | 13.13 | 13.27 | 13.00 | 13.04 | -0.84% | 481,666 |
| Jul 6, 2026 | 13.17 | 13.25 | 13.03 | 13.15 | +0.23% | 831,666 |
| Jul 2, 2026 | 13.42 | 13.43 | 13.04 | 13.12 | -1.43% | 617,844 |
| Jul 1, 2026 | 13.25 | 13.49 | 13.22 | 13.31 | -0.22% | 656,856 |
| Jun 30, 2026 | 13.19 | 13.48 | 13.17 | 13.34 | -2.56% | 798,866 |
| Jun 29, 2026 | 13.65 | 13.71 | 13.48 | 13.69 | +0.15% | 1,037,214 |
| Jun 26, 2026 | 13.50 | 13.70 | 13.38 | 13.67 | +1.48% | 2,484,021 |
| Jun 25, 2026 | 13.59 | 13.65 | 13.45 | 13.47 | -0.37% | 501,563 |
| Jun 24, 2026 | 13.28 | 13.60 | 13.28 | 13.52 | +1.96% | 713,774 |
| Jun 23, 2026 | 13.12 | 13.32 | 13.10 | 13.26 | +1.07% | 622,212 |
| Jun 22, 2026 | 13.31 | 13.47 | 13.12 | 13.12 | -1.20% | 817,295 |
| Jun 18, 2026 | 13.38 | 13.47 | 13.24 | 13.28 | +0.08% | 2,073,054 |
| Jun 17, 2026 | 13.52 | 13.63 | 13.16 | 13.27 | -1.99% | 1,273,022 |
| Jun 16, 2026 | 13.47 | 13.59 | 13.41 | 13.54 | +1.20% | 548,390 |
| Jun 15, 2026 | 13.49 | 13.60 | 13.34 | 13.38 | +0.15% | 539,518 |
| Jun 12, 2026 | 13.40 | 13.45 | 13.27 | 13.36 | +0.30% | 615,812 |
| Jun 11, 2026 | 13.35 | 13.41 | 13.21 | 13.32 | +0.76% | 487,176 |
| Jun 10, 2026 | 13.40 | 13.40 | 13.21 | 13.22 | -1.20% | 596,484 |
| Jun 9, 2026 | 13.17 | 13.38 | 13.17 | 13.38 | +2.61% | 575,400 |
| Jun 8, 2026 | 13.28 | 13.39 | 13.03 | 13.04 | -1.51% | 413,553 |
| Jun 5, 2026 | 13.23 | 13.37 | 13.17 | 13.24 | -0.30% | 408,014 |
| Jun 4, 2026 | 13.28 | 13.48 | 13.27 | 13.28 | +1.07% | 710,071 |
| Jun 3, 2026 | 13.38 | 13.44 | 13.11 | 13.14 | -2.95% | 950,544 |
| Jun 2, 2026 | 13.53 | 13.76 | 13.50 | 13.54 | +0.07% | 630,038 |
| Jun 1, 2026 | 13.44 | 13.62 | 13.40 | 13.53 | -0.66% | 613,736 |
| May 29, 2026 | 13.54 | 13.63 | 13.51 | 13.62 | +0.37% | 640,360 |
| May 28, 2026 | 13.45 | 13.60 | 13.43 | 13.57 | +0.44% | 411,073 |
| May 27, 2026 | 13.50 | 13.63 | 13.50 | 13.51 | +0.30% | 518,341 |
| May 26, 2026 | 13.36 | 13.49 | 13.35 | 13.47 | +1.58% | 478,486 |
| May 22, 2026 | 13.34 | 13.38 | 13.23 | 13.26 | -0.23% | 425,600 |
| May 21, 2026 | 13.17 | 13.36 | 13.01 | 13.29 | +0.30% | 480,984 |
| May 20, 2026 | 13.04 | 13.28 | 12.99 | 13.25 | +1.92% | 716,364 |
| May 19, 2026 | 13.04 | 13.10 | 12.88 | 13.00 | -1.07% | 629,590 |
| May 18, 2026 | 13.13 | 13.27 | 13.08 | 13.14 | +0.38% | 566,228 |
| May 15, 2026 | 13.25 | 13.25 | 13.03 | 13.09 | -1.58% | 572,875 |
| May 14, 2026 | 13.44 | 13.48 | 13.29 | 13.30 | -0.15% | 328,394 |
| May 13, 2026 | 13.40 | 13.45 | 13.29 | 13.32 | -0.82% | 446,033 |
| May 12, 2026 | 13.42 | 13.55 | 13.35 | 13.43 | -0.07% | 612,804 |
| May 11, 2026 | 13.71 | 13.71 | 13.43 | 13.44 | -1.47% | 691,533 |
| May 8, 2026 | 13.64 | 13.80 | 13.60 | 13.64 | +0.74% | 778,603 |
| May 7, 2026 | 13.25 | 13.71 | 13.20 | 13.54 | -0.66% | 1,114,529 |
| May 6, 2026 | 13.82 | 13.82 | 13.63 | 13.63 | -0.07% | 497,767 |
| May 5, 2026 | 13.64 | 13.71 | 13.51 | 13.64 | +0.07% | 471,603 |
| May 4, 2026 | 13.85 | 13.86 | 13.57 | 13.63 | -2.29% | 552,718 |
| May 1, 2026 | 13.86 | 14.03 | 13.71 | 13.95 | +1.45% | 554,805 |
| Apr 30, 2026 | 13.58 | 13.93 | 13.58 | 13.75 | +1.48% | 726,513 |
| Apr 29, 2026 | 13.67 | 13.73 | 13.48 | 13.55 | -1.24% | 564,812 |
| Apr 28, 2026 | 13.75 | 13.82 | 13.66 | 13.72 | +0.22% | 425,097 |
| Apr 27, 2026 | 13.57 | 13.73 | 13.57 | 13.69 | +0.88% | 387,385 |
| Apr 24, 2026 | 13.33 | 13.58 | 13.32 | 13.57 | +1.72% | 534,768 |
| Apr 23, 2026 | 13.44 | 13.49 | 13.28 | 13.34 | -0.67% | 473,641 |
| Apr 22, 2026 | 13.34 | 13.53 | 13.27 | 13.43 | +1.44% | 674,611 |
| Apr 21, 2026 | 13.65 | 13.69 | 13.15 | 13.24 | -2.58% | 1,193,335 |
| Apr 20, 2026 | 13.63 | 13.63 | 13.45 | 13.59 | -0.80% | 765,706 |
| Apr 17, 2026 | 13.51 | 13.73 | 13.45 | 13.70 | +2.54% | 787,013 |
| Apr 16, 2026 | 13.62 | 13.64 | 13.34 | 13.36 | -2.34% | 745,263 |
| Apr 15, 2026 | 13.55 | 13.68 | 13.49 | 13.68 | +0.88% | 546,365 |
| Apr 14, 2026 | 13.43 | 13.56 | 13.36 | 13.56 | +0.97% | 479,007 |
| Apr 13, 2026 | 13.25 | 13.43 | 13.15 | 13.43 | +0.52% | 683,962 |
| Apr 10, 2026 | 13.28 | 13.36 | 13.17 | 13.36 | +0.60% | 466,620 |
| Apr 9, 2026 | 13.07 | 13.34 | 13.03 | 13.28 | +1.53% | 891,242 |
| Apr 8, 2026 | 13.19 | 13.29 | 13.01 | 13.08 | +1.16% | 1,149,589 |
| Apr 7, 2026 | 13.01 | 13.03 | 12.82 | 12.93 | -0.84% | 952,065 |
| Apr 6, 2026 | 12.75 | 13.05 | 12.70 | 13.04 | +1.56% | 750,407 |
| Apr 2, 2026 | 12.40 | 12.86 | 12.34 | 12.84 | +2.23% | 970,823 |
| Apr 1, 2026 | 12.48 | 12.68 | 12.47 | 12.56 | +0.08% | 660,903 |
| Mar 31, 2026 | 12.37 | 12.56 | 12.28 | 12.55 | -0.79% | 894,969 |
| Mar 30, 2026 | 12.50 | 12.77 | 12.47 | 12.65 | +1.93% | 928,760 |
| Mar 27, 2026 | 12.65 | 12.69 | 12.39 | 12.41 | -2.44% | 973,329 |
| Mar 26, 2026 | 12.80 | 12.86 | 12.66 | 12.72 | -1.09% | 683,678 |
| Mar 25, 2026 | 12.83 | 12.95 | 12.76 | 12.86 | +1.58% | 711,763 |
| Mar 24, 2026 | 12.69 | 12.89 | 12.58 | 12.66 | -0.71% | 744,547 |
| Mar 23, 2026 | 12.85 | 12.98 | 12.75 | 12.75 | +0.95% | 1,409,479 |
| Mar 20, 2026 | 13.21 | 13.26 | 12.54 | 12.63 | -4.03% | 2,472,012 |
| Mar 19, 2026 | 13.01 | 13.27 | 12.99 | 13.16 | +0.61% | 738,609 |
| Mar 18, 2026 | 13.12 | 13.33 | 13.07 | 13.08 | -1.65% | 835,257 |
| Mar 17, 2026 | 13.39 | 13.52 | 13.29 | 13.30 | +0.53% | 877,314 |
| Mar 16, 2026 | 13.30 | 13.49 | 13.22 | 13.23 | +1.07% | 610,517 |
| Mar 13, 2026 | 13.26 | 13.33 | 13.06 | 13.09 | -0.46% | 669,902 |
| Mar 12, 2026 | 13.28 | 13.41 | 13.13 | 13.15 | -1.72% | 645,193 |
| Mar 11, 2026 | 13.50 | 13.55 | 13.27 | 13.38 | -0.89% | 467,495 |
| Mar 10, 2026 | 13.46 | 13.72 | 13.45 | 13.50 | -0.07% | 520,049 |
| Mar 9, 2026 | 13.41 | 13.54 | 13.06 | 13.51 | -0.52% | 906,182 |
| Mar 6, 2026 | 13.69 | 13.74 | 13.48 | 13.58 | -1.52% | 705,010 |
| Mar 5, 2026 | 13.68 | 13.90 | 13.65 | 13.79 | +0.07% | 649,865 |
| Mar 4, 2026 | 13.70 | 13.89 | 13.67 | 13.78 | +0.51% | 615,256 |
| Mar 3, 2026 | 13.43 | 13.87 | 13.40 | 13.71 | -0.07% | 621,590 |
| Mar 2, 2026 | 13.30 | 13.77 | 13.21 | 13.72 | +0.81% | 902,687 |
| Feb 27, 2026 | 13.51 | 13.68 | 13.45 | 13.61 | +0.15% | 931,362 |
| Feb 26, 2026 | 13.42 | 13.60 | 13.38 | 13.59 | +1.49% | 827,934 |
| Feb 25, 2026 | 13.33 | 13.40 | 13.08 | 13.39 | +0.75% | 832,697 |
| Feb 24, 2026 | 13.34 | 13.36 | 13.12 | 13.29 | -0.45% | 655,371 |
| Feb 23, 2026 | 13.53 | 13.63 | 13.29 | 13.35 | -1.40% | 687,078 |
| Feb 20, 2026 | 13.60 | 13.65 | 13.45 | 13.54 | -0.37% | 675,279 |
| Feb 19, 2026 | 13.67 | 13.73 | 13.43 | 13.59 | -1.38% | 961,136 |
| Feb 18, 2026 | 13.68 | 13.90 | 13.63 | 13.78 | +0.58% | 1,237,700 |
| Feb 17, 2026 | 14.07 | 14.07 | 13.64 | 13.70 | -2.70% | 1,392,568 |
| Feb 13, 2026 | 13.25 | 14.18 | 13.24 | 14.08 | +6.18% | 2,038,787 |
| Feb 12, 2026 | 13.27 | 13.55 | 13.18 | 13.26 | +1.30% | 1,970,399 |
| Feb 11, 2026 | 13.26 | 13.61 | 13.03 | 13.09 | +6.42% | 2,067,950 |
| Feb 10, 2026 | 12.13 | 12.32 | 12.11 | 12.30 | +1.49% | 861,738 |
| Feb 9, 2026 | 12.30 | 12.35 | 11.86 | 12.12 | -2.10% | 1,120,960 |
| Feb 6, 2026 | 12.40 | 12.46 | 12.30 | 12.38 | +0.16% | 548,340 |
| Feb 5, 2026 | 12.37 | 12.53 | 12.27 | 12.36 | -1.12% | 695,657 |
| Feb 4, 2026 | 12.45 | 12.53 | 12.34 | 12.50 | +0.64% | 899,969 |
| Feb 3, 2026 | 12.32 | 12.60 | 12.27 | 12.42 | +0.73% | 880,788 |
| Feb 2, 2026 | 12.34 | 12.50 | 12.13 | 12.33 | -0.16% | 674,911 |
| Jan 30, 2026 | 12.88 | 12.89 | 12.24 | 12.35 | -4.71% | 1,743,883 |
| Jan 29, 2026 | 12.90 | 13.08 | 12.80 | 12.96 | +0.54% | 908,019 |
| Jan 28, 2026 | 13.00 | 13.13 | 12.88 | 12.89 | -0.69% | 605,128 |
| Jan 27, 2026 | 12.78 | 13.00 | 12.76 | 12.98 | +1.25% | 431,453 |
| Jan 26, 2026 | 12.95 | 12.95 | 12.65 | 12.82 | -0.54% | 720,203 |
| Jan 23, 2026 | 12.85 | 13.01 | 12.82 | 12.89 | +0.00% | 396,250 |
| Jan 22, 2026 | 12.97 | 13.08 | 12.88 | 12.89 | -0.69% | 683,356 |
| Jan 21, 2026 | 12.98 | 13.00 | 12.84 | 12.98 | +0.00% | 618,568 |
| Jan 20, 2026 | 13.18 | 13.19 | 12.91 | 12.98 | -3.06% | 779,419 |
| Jan 16, 2026 | 13.13 | 13.40 | 13.13 | 13.39 | +1.59% | 1,093,972 |
| Jan 15, 2026 | 13.08 | 13.25 | 12.95 | 13.18 | +0.84% | 719,819 |
| Jan 14, 2026 | 13.09 | 13.19 | 12.92 | 13.07 | +0.23% | 535,346 |
| Jan 13, 2026 | 13.12 | 13.16 | 13.00 | 13.04 | -0.69% | 455,790 |
| Jan 12, 2026 | 13.05 | 13.19 | 12.93 | 13.13 | +0.61% | 636,330 |
| Jan 9, 2026 | 12.85 | 13.13 | 12.85 | 13.05 | +2.51% | 1,226,377 |
| Jan 8, 2026 | 12.40 | 12.84 | 12.40 | 12.73 | +2.00% | 899,199 |
| Jan 7, 2026 | 12.62 | 12.62 | 12.39 | 12.48 | -0.56% | 964,255 |
| Jan 6, 2026 | 12.65 | 12.74 | 12.27 | 12.55 | -1.03% | 1,137,431 |
| Jan 5, 2026 | 12.74 | 12.81 | 12.45 | 12.68 | -0.47% | 1,090,764 |
| Jan 2, 2026 | 12.43 | 12.78 | 12.35 | 12.74 | +2.49% | 770,711 |
| Dec 31, 2025 | 12.39 | 12.58 | 12.30 | 12.43 | -2.89% | 1,243,371 |
| Dec 30, 2025 | 12.76 | 12.85 | 12.71 | 12.80 | +0.23% | 665,342 |
| Dec 29, 2025 | 12.88 | 12.91 | 12.75 | 12.77 | -0.85% | 932,667 |
| Dec 26, 2025 | 12.91 | 12.96 | 12.81 | 12.88 | -0.16% | 460,330 |
| Dec 24, 2025 | 12.79 | 12.91 | 12.77 | 12.90 | +1.26% | 359,718 |
| Dec 23, 2025 | 12.98 | 13.00 | 12.72 | 12.74 | -1.92% | 638,002 |
| Dec 22, 2025 | 12.82 | 13.04 | 12.82 | 12.99 | +0.62% | 994,942 |
| Dec 19, 2025 | 12.92 | 13.01 | 12.87 | 12.91 | -0.54% | 1,433,011 |
| Dec 18, 2025 | 12.90 | 13.10 | 12.87 | 12.98 | +1.33% | 1,072,803 |
| Dec 17, 2025 | 12.63 | 12.93 | 12.62 | 12.81 | +1.91% | 952,122 |
| Dec 16, 2025 | 12.79 | 12.81 | 12.57 | 12.57 | -1.49% | 648,864 |
| Dec 15, 2025 | 12.78 | 12.86 | 12.70 | 12.76 | +0.39% | 834,769 |
| Dec 12, 2025 | 12.91 | 13.03 | 12.71 | 12.71 | -1.55% | 672,432 |
| Dec 11, 2025 | 12.88 | 12.99 | 12.82 | 12.91 | +0.47% | 686,609 |
| Dec 10, 2025 | 12.51 | 12.94 | 12.51 | 12.85 | +2.15% | 837,830 |
| Dec 9, 2025 | 12.71 | 12.83 | 12.45 | 12.58 | -1.95% | 1,001,720 |
| Dec 8, 2025 | 12.90 | 12.94 | 12.80 | 12.83 | -0.93% | 673,471 |
| Dec 5, 2025 | 12.90 | 13.03 | 12.90 | 12.95 | +0.78% | 648,825 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.79 | 12.85 | -0.85% | 621,850 |
| Dec 3, 2025 | 12.78 | 12.96 | 12.75 | 12.96 | +1.49% | 683,373 |
| Dec 2, 2025 | 12.92 | 12.93 | 12.76 | 12.77 | -0.62% | 561,379 |
| Dec 1, 2025 | 12.64 | 12.88 | 12.60 | 12.85 | +0.47% | 871,872 |
| Nov 28, 2025 | 12.81 | 12.86 | 12.72 | 12.79 | -0.16% | 391,701 |
| Nov 26, 2025 | 12.55 | 12.89 | 12.55 | 12.81 | +1.51% | 850,456 |
| Nov 25, 2025 | 12.25 | 12.64 | 12.20 | 12.62 | +3.61% | 681,390 |
| Nov 24, 2025 | 12.16 | 12.21 | 12.03 | 12.18 | -0.16% | 770,207 |
| Nov 21, 2025 | 12.00 | 12.24 | 11.92 | 12.20 | +2.52% | 880,824 |
| Nov 20, 2025 | 11.95 | 12.10 | 11.90 | 11.90 | +0.08% | 567,554 |
| Nov 19, 2025 | 11.82 | 11.94 | 11.80 | 11.89 | +0.17% | 525,320 |
| Nov 18, 2025 | 11.75 | 11.91 | 11.67 | 11.87 | +0.51% | 570,740 |
| Nov 17, 2025 | 12.01 | 12.01 | 11.77 | 11.81 | -1.83% | 739,611 |
| Nov 14, 2025 | 12.05 | 12.05 | 11.80 | 12.03 | -0.17% | 757,279 |
| Nov 13, 2025 | 12.00 | 12.12 | 11.97 | 12.05 | -0.41% | 714,817 |
| Nov 12, 2025 | 12.22 | 12.23 | 12.02 | 12.10 | -1.14% | 503,000 |
| Nov 11, 2025 | 12.11 | 12.29 | 12.05 | 12.24 | +1.83% | 758,285 |
| Nov 10, 2025 | 12.25 | 12.26 | 11.97 | 12.02 | -1.48% | 825,614 |
| Nov 7, 2025 | 11.72 | 12.24 | 11.72 | 12.20 | +4.01% | 1,529,145 |
| Nov 6, 2025 | 12.33 | 12.52 | 11.71 | 11.73 | -9.63% | 2,247,575 |
| Nov 5, 2025 | 12.80 | 13.02 | 12.79 | 12.98 | +1.25% | 795,621 |
| Nov 4, 2025 | 12.68 | 12.88 | 12.68 | 12.82 | +1.10% | 703,964 |
Daily open, high, low, close and volume for Chimera Investment Corp. (CIM). Showing 250 trading days. Unadjusted prices.