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 22, 2025, is $14.14.
  • 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 260.71% to $14.14 now.
  • The 52-week high stock price for CIM is $16.89, representing a 19.45% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for CIM is $9.85, indicating a -30.34% 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 22, 2025 $14.19 $13.64 $0.55 628,244.0 +4.12%
Aug 21, 2025 $13.76 $13.53 $0.2255 408,691.0 -1.81%
Aug 20, 2025 $13.93 $13.73 $0.20 561,071.0 +0.29%
Aug 19, 2025 $13.86 $13.51 $0.35 505,769.0 +2.00%
Aug 18, 2025 $13.72 $13.51 $0.21 393,985.0 -0.73%
Aug 15, 2025 $13.78 $13.59 $0.195 441,502.0 -0.58%
Aug 14, 2025 $13.72 $13.59 $0.13 344,611.0 -0.87%
Aug 13, 2025 $13.85 $13.53 $0.32 455,408.0 +2.22%
Aug 12, 2025 $13.54 $13.34 $0.20 475,291.0 +1.58%
Aug 11, 2025 $13.50 $13.29 $0.215 376,222.0 -0.89%
Aug 08, 2025 $13.52 $13.33 $0.19 388,169.0 +0.90%
Aug 07, 2025 $13.52 $13.30 $0.22 500,591.0 +0.68%
Aug 06, 2025 $13.51 $12.78 $0.73 943,666.0 -2.58%
Aug 05, 2025 $13.72 $13.48 $0.24 491,252.0 -0.73%
Aug 04, 2025 $13.73 $13.49 $0.2492 712,019.0 +1.71%
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%

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 $14.19 $12.78 $1.41 8,857,093.0 +5.76%
Jul, 2025 $14.43 $13.34 $1.09 10,220,223.0 -3.60%
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 EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):