13.44
price up icon0.52%   0.07
after-market After Hours: 13.44
loading

Chimera Investment Corp Stock (CIM) Price History

The historical daily chart and data for Chimera Investment Corp stock (CIM), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $13.44.
  • Chimera Investment Corp all-time high stock price is $22.97, occurred on February 19, 2020.
  • The lowest Chimera Investment Corp stock price recorded was $3.92 on April 16, 2024. Since then, Chimera Investment Corp's stock price has risen over 242.86% to $13.44 now.
  • The 52-week high stock price for CIM is $16.89, representing a 25.67% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for CIM is $9.85, indicating a -26.71% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Chimera Investment Corp (CIM) stock in the beginning of 2024 was $15.31. The stock closed the year at $5.50, a loss of over -64.08% for the year.
The table below shows more information about CIM historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $13.49 $13.24 $0.25 602,358.0 +0.52%
Jul 31, 2025 $13.66 $13.34 $0.3201 949,374.0 -2.48%
Jul 30, 2025 $14.01 $13.67 $0.3383 526,111.0 -1.65%
Jul 29, 2025 $13.96 $13.83 $0.135 318,409.0 +0.58%
Jul 28, 2025 $14.15 $13.82 $0.33 345,973.0 -1.49%
Jul 25, 2025 $14.12 $13.98 $0.14 387,300.0 +0.21%
Jul 24, 2025 $14.23 $13.99 $0.24 430,198.0 -0.64%
Jul 23, 2025 $14.13 $14.00 $0.13 251,145.0 +0.86%
Jul 22, 2025 $14.06 $13.88 $0.185 421,028.0 +0.94%
Jul 21, 2025 $13.95 $13.75 $0.2007 425,895.0 +0.73%
Jul 18, 2025 $14.01 $13.76 $0.255 388,275.0 -0.72%
Jul 17, 2025 $14.18 $13.88 $0.30 430,166.0 -0.57%
Jul 16, 2025 $13.98 $13.75 $0.2279 536,837.0 +1.09%
Jul 15, 2025 $14.06 $13.79 $0.27 392,856.0 -1.36%
Jul 14, 2025 $14.15 $13.95 $0.1999 475,357.0 -0.50%
Jul 11, 2025 $14.15 $13.98 $0.17 439,167.0 -0.50%
Jul 10, 2025 $14.28 $14.07 $0.2099 513,824.0 -0.70%
Jul 09, 2025 $14.30 $14.15 $0.15 334,365.0 +0.64%
Jul 08, 2025 $14.31 $14.10 $0.21 424,965.0 +0.28%
Jul 07, 2025 $14.42 $14.09 $0.33 464,546.0 -1.60%
Jul 03, 2025 $14.43 $14.21 $0.22 445,956.0 +0.70%

Chimera Investment Corp Stock (CIM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chimera Investment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chimera Investment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chimera Investment Corp Stock (CIM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.49 $13.24 $0.25 602,358.0 +0.00%
Jul, 2025 $14.43 $13.24 $1.19 10,822,581.0 -3.10%
Jun, 2025 $14.34 $12.96 $1.38 10,931,937.0 +5.24%
May, 2025 $14.14 $11.96 $2.18 11,228,705.0 +6.81%
Apr, 2025 $12.89 $9.85 $3.04 15,594,333.0 -3.82%
Mar, 2025 $14.37 $12.54 $1.83 11,876,822.0 -9.84%
Feb, 2025 $15.37 $13.51 $1.86 12,138,877.0 -4.43%
Jan, 2025 $15.08 $13.38 $1.70 9,487,421.0 +6.36%

Chimera Investment Corp Stock (CIM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.28 $13.84 $1.44 11,079,877.0 -5.86%
Nov, 2024 $15.48 $14.28 $1.20 9,729,157.0 -1.72%
Oct, 2024 $16.27 $14.94 $1.33 10,625,423.0 -4.61%
Sep, 2024 $16.89 $15.17 $1.72 10,876,988.0 +2.26%
Aug, 2024 $15.59 $13.11 $2.48 11,058,223.0 +5.95%
Jul, 2024 $15.77 $12.40 $3.37 12,978,610.0 +14.14%
Jun, 2024 $13.72 $11.29 $2.44 15,594,912.0 +7.56%
May, 2024 $14.49 $11.42 $3.07 13,789,582.7 -3.72%
Apr, 2024 $13.83 $11.76 $2.07 9,890,874.0 -10.63%
Mar, 2024 $14.02 $12.81 $1.21 13,106,833.0 +5.73%
Feb, 2024 $14.73 $12.51 $2.22 15,079,065.0 -9.17%
Jan, 2024 $15.42 $14.17 $1.24 12,089,868.0 -3.81%

Chimera Investment Corp Stock (CIM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.23 $14.61 $1.62 24,111,351.3 -4.22%
Nov, 2023 $15.93 $13.35 $2.58 11,198,242.3 +8.54%
Oct, 2023 $16.38 $13.47 $2.91 13,338,369.3 -12.09%
Sep, 2023 $18.78 $15.72 $3.06 14,307,890.3 -9.75%
Aug, 2023 $18.96 $16.32 $2.64 14,208,879.3 -3.66%
Jul, 2023 $19.47 $15.67 $3.79 10,755,861.7 +8.84%
Jun, 2023 $17.96 $14.40 $3.56 18,202,077.7 +19.71%
May, 2023 $17.05 $13.44 $3.61 16,199,774.7 -15.14%
Apr, 2023 $17.13 $15.84 $1.29 10,313,492.0 +0.71%
Mar, 2023 $19.47 $15.27 $4.20 18,843,379.7 -13.10%
Feb, 2023 $23.43 $19.38 $4.05 10,428,101.3 -10.97%
Jan, 2023 $21.91 $16.62 $5.29 11,138,279.7 +32.55%
reit_mortgage DX
$12.45
price up icon 0.08%
reit_mortgage ARI
$9.78
price up icon 1.66%
$10.87
price down icon 0.46%
reit_mortgage ARR
$16.38
price up icon 0.43%
reit_mortgage ABR
$11.20
price up icon 0.36%
$18.64
price up icon 0.87%
Cap:     |  Volume (24h):