Chimera Investment Corporation (CIM)
NYSE: CIM · Real-Time Price · USD
12.95
+0.10 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
13.03
+0.08 (0.62%)
After-hours: Dec 5, 2025, 7:42 PM EST
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 13.03 | 12.90 | 12.95 | 12.95 | 0.78% | 648,859 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.79 | 12.85 | 12.85 | -0.85% | 623,051 |
| Dec 3, 2025 | 12.78 | 12.97 | 12.75 | 12.96 | 12.96 | 1.49% | 684,165 |
| Dec 2, 2025 | 12.92 | 12.93 | 12.76 | 12.77 | 12.77 | -0.62% | 562,368 |
| Dec 1, 2025 | 12.64 | 12.89 | 12.60 | 12.85 | 12.85 | 0.47% | 873,005 |
| Nov 28, 2025 | 12.81 | 12.86 | 12.73 | 12.79 | 12.79 | -0.16% | 392,303 |
| Nov 26, 2025 | 12.55 | 12.89 | 12.55 | 12.81 | 12.81 | 1.51% | 841,064 |
| Nov 25, 2025 | 12.25 | 12.64 | 12.20 | 12.62 | 12.62 | 3.61% | 682,884 |
| Nov 24, 2025 | 12.16 | 12.21 | 12.03 | 12.18 | 12.18 | -0.16% | 769,222 |
| Nov 21, 2025 | 12.00 | 12.24 | 11.92 | 12.20 | 12.20 | 2.52% | 884,046 |
| Nov 20, 2025 | 11.95 | 12.10 | 11.90 | 11.90 | 11.90 | 0.08% | 569,056 |
| Nov 19, 2025 | 11.82 | 11.94 | 11.80 | 11.89 | 11.89 | 0.17% | 526,076 |
| Nov 18, 2025 | 11.75 | 11.92 | 11.67 | 11.87 | 11.87 | 0.51% | 571,658 |
| Nov 17, 2025 | 12.01 | 12.01 | 11.77 | 11.81 | 11.81 | -1.83% | 740,550 |
| Nov 14, 2025 | 12.05 | 12.05 | 11.81 | 12.03 | 12.03 | -0.17% | 758,235 |
| Nov 13, 2025 | 12.00 | 12.12 | 11.97 | 12.05 | 12.05 | -0.41% | 715,317 |
| Nov 12, 2025 | 12.22 | 12.24 | 12.02 | 12.10 | 12.10 | -1.14% | 503,000 |
| Nov 11, 2025 | 12.11 | 12.29 | 12.05 | 12.24 | 12.24 | 1.83% | 760,092 |
| Nov 10, 2025 | 12.25 | 12.26 | 11.97 | 12.02 | 12.02 | -1.48% | 825,614 |
| Nov 7, 2025 | 11.72 | 12.25 | 11.72 | 12.20 | 12.20 | 4.01% | 1,529,245 |
| Nov 6, 2025 | 12.33 | 12.52 | 11.71 | 11.73 | 11.73 | -9.63% | 2,247,575 |
| Nov 5, 2025 | 12.80 | 13.02 | 12.79 | 12.98 | 12.98 | 1.25% | 795,621 |
| Nov 4, 2025 | 12.68 | 12.89 | 12.68 | 12.82 | 12.82 | 1.10% | 703,964 |
| Nov 3, 2025 | 12.68 | 12.73 | 12.58 | 12.68 | 12.68 | -0.63% | 981,266 |
| Oct 31, 2025 | 12.60 | 12.82 | 12.45 | 12.76 | 12.76 | 1.27% | 952,992 |
| Oct 30, 2025 | 12.70 | 12.79 | 12.46 | 12.60 | 12.60 | -1.02% | 832,154 |
| Oct 29, 2025 | 12.96 | 13.15 | 12.66 | 12.73 | 12.73 | -2.23% | 722,151 |
| Oct 28, 2025 | 12.98 | 13.10 | 12.93 | 13.02 | 13.02 | -0.38% | 618,809 |
| Oct 27, 2025 | 13.07 | 13.15 | 12.93 | 13.07 | 13.07 | 0.08% | 655,094 |
| Oct 24, 2025 | 13.03 | 13.17 | 12.99 | 13.06 | 13.06 | 0.93% | 376,704 |
| Oct 23, 2025 | 13.14 | 13.14 | 12.85 | 12.94 | 12.94 | -1.15% | 619,988 |
| Oct 22, 2025 | 12.83 | 13.09 | 12.83 | 13.09 | 13.09 | 2.19% | 512,126 |
| Oct 21, 2025 | 12.96 | 12.96 | 12.77 | 12.81 | 12.81 | -1.16% | 434,427 |
| Oct 20, 2025 | 12.71 | 12.97 | 12.65 | 12.96 | 12.96 | 1.81% | 665,129 |
| Oct 17, 2025 | 12.63 | 12.77 | 12.60 | 12.73 | 12.73 | 0.24% | 502,799 |
| Oct 16, 2025 | 12.94 | 13.00 | 12.67 | 12.70 | 12.70 | -1.78% | 585,399 |
| Oct 15, 2025 | 13.05 | 13.16 | 12.93 | 12.93 | 12.93 | -0.69% | 492,066 |
| Oct 14, 2025 | 12.77 | 13.04 | 12.73 | 13.02 | 13.02 | 1.17% | 609,004 |
| Oct 13, 2025 | 12.89 | 12.97 | 12.67 | 12.87 | 12.87 | 0.63% | 590,290 |
| Oct 10, 2025 | 12.87 | 12.97 | 12.67 | 12.79 | 12.79 | -0.23% | 695,741 |
| Oct 9, 2025 | 13.09 | 13.14 | 12.79 | 12.82 | 12.82 | -1.76% | 866,864 |
| Oct 8, 2025 | 13.10 | 13.15 | 13.01 | 13.05 | 13.05 | 0.23% | 444,276 |
| Oct 7, 2025 | 13.05 | 13.11 | 12.95 | 13.02 | 13.02 | -0.31% | 701,065 |
| Oct 6, 2025 | 13.36 | 13.36 | 13.06 | 13.06 | 13.06 | -2.46% | 750,821 |
| Oct 3, 2025 | 13.40 | 13.57 | 13.38 | 13.39 | 13.39 | - | 532,058 |
| Oct 2, 2025 | 13.40 | 13.46 | 13.26 | 13.39 | 13.39 | -0.22% | 553,897 |
| Oct 1, 2025 | 13.22 | 13.45 | 13.17 | 13.42 | 13.42 | 1.51% | 824,696 |
| Sep 30, 2025 | 13.07 | 13.24 | 12.94 | 13.22 | 13.22 | -2.07% | 841,590 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.40 | 13.50 | 13.13 | -1.32% | 917,444 |
| Sep 26, 2025 | 13.66 | 13.75 | 13.62 | 13.68 | 13.31 | 0.15% | 586,717 |