Get the Stockscreener App
4.245
0.12%
-0.005
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 May 02, 2024, is $4.245.
- 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 8.29% to $4.245 now.
- The 52-week high stock price for CIM is $6.49, representing a 52.89% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for CIM is $3.92, indicating a -7.66% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Chimera Investment Corp (CIM) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $4.31 | $4.21 | $0.095 | 223,090.0 | -0.12% |
| May 01, 2024 | $4.32 | $4.13 | $0.19 | 1,248,408.0 | +3.16% |
| Apr 30, 2024 | $4.22 | $4.11 | $0.11 | 1,431,795.0 | -2.37% |
| Apr 29, 2024 | $4.26 | $4.20 | $0.0649 | 772,722.0 | +0.72% |
| Apr 26, 2024 | $4.25 | $4.15 | $0.10 | 1,139,577.0 | +0.96% |
| Apr 25, 2024 | $4.17 | $4.08 | $0.0843 | 1,545,133.0 | -0.24% |
| Apr 24, 2024 | $4.17 | $4.10 | $0.075 | 902,602.0 | -0.48% |
| Apr 23, 2024 | $4.22 | $4.10 | $0.1195 | 796,040.0 | +1.70% |
| Apr 22, 2024 | $4.16 | $4.09 | $0.07 | 996,432.0 | +0.00% |
| Apr 19, 2024 | $4.12 | $4.00 | $0.125 | 1,313,275.0 | +2.24% |
| Apr 18, 2024 | $4.06 | $3.97 | $0.09 | 1,101,363.0 | +1.26% |
| Apr 17, 2024 | $4.03 | $3.94 | $0.09 | 1,369,596.0 | +0.51% |
| Apr 16, 2024 | $4.01 | $3.92 | $0.09 | 1,344,161.0 | -1.99% |
| Apr 15, 2024 | $4.14 | $3.97 | $0.17 | 2,165,173.0 | -1.23% |
| Apr 12, 2024 | $4.14 | $4.06 | $0.085 | 1,104,839.0 | -1.45% |
| Apr 11, 2024 | $4.16 | $4.04 | $0.115 | 1,646,307.0 | +0.98% |
| Apr 10, 2024 | $4.26 | $4.06 | $0.20 | 2,317,005.0 | -6.18% |
| Apr 09, 2024 | $4.38 | $4.31 | $0.07 | 1,110,937.0 | +1.39% |
| Apr 08, 2024 | $4.37 | $4.29 | $0.085 | 1,012,686.0 | -0.23% |
| Apr 05, 2024 | $4.37 | $4.30 | $0.065 | 1,257,239.0 | -2.70% |
| Apr 04, 2024 | $4.57 | $4.44 | $0.13 | 2,083,165.0 | -1.11% |
| Apr 03, 2024 | $4.52 | $4.41 | $0.11 | 1,746,279.0 | +0.67% |
| Apr 02, 2024 | $4.53 | $4.44 | $0.09 | 1,091,601.0 | -1.76% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.32 | $4.13 | $0.19 | 1,471,498.0 | +3.03% |
| Apr, 2024 | $4.61 | $3.92 | $0.69 | 29,672,622.0 | -10.63% |
| Mar, 2024 | $4.67 | $4.27 | $0.405 | 39,320,499.0 | +5.73% |
| Feb, 2024 | $4.91 | $4.17 | $0.74 | 45,237,195.0 | -9.17% |
| Jan, 2024 | $5.14 | $4.72 | $0.415 | 36,269,604.0 | -3.81% |
Chimera Investment Corp Stock (CIM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.41 | $4.87 | $0.54 | 72,334,054.0 | -4.22% |
| Nov, 2023 | $5.31 | $4.45 | $0.86 | 33,594,727.0 | +8.54% |
| Oct, 2023 | $5.46 | $4.49 | $0.97 | 40,015,108.0 | -12.09% |
| Sep, 2023 | $6.26 | $5.24 | $1.02 | 42,923,671.0 | -9.75% |
| Aug, 2023 | $6.32 | $5.44 | $0.88 | 42,626,638.0 | -3.66% |
| Jul, 2023 | $6.49 | $5.22 | $1.27 | 32,267,585.0 | +8.84% |
| Jun, 2023 | $5.99 | $4.80 | $1.19 | 54,606,233.0 | +19.71% |
| May, 2023 | $5.68 | $4.48 | $1.20 | 48,599,324.0 | -15.14% |
| Apr, 2023 | $5.71 | $5.28 | $0.43 | 30,940,476.0 | +0.71% |
| Mar, 2023 | $6.49 | $5.09 | $1.40 | 56,530,139.0 | -13.10% |
| Feb, 2023 | $7.81 | $6.46 | $1.35 | 31,284,304.0 | -10.97% |
| Jan, 2023 | $7.30 | $5.54 | $1.76 | 33,414,839.0 | +32.55% |
Chimera Investment Corp Stock (CIM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.20 | $5.43 | $1.77 | 51,358,828.0 | -19.71% |
| Nov, 2022 | $6.96 | $5.83 | $1.13 | 44,648,573.0 | +1.48% |
| Oct, 2022 | $6.89 | $4.91 | $1.98 | 70,103,353.0 | +29.31% |
| Sep, 2022 | $8.56 | $4.94 | $3.62 | 76,714,498.0 | -38.59% |
| Aug, 2022 | $10.61 | $8.50 | $2.11 | 36,758,277.0 | -18.82% |
| Jul, 2022 | $10.66 | $8.70 | $1.96 | 34,427,548.0 | +18.71% |
| Jun, 2022 | $10.05 | $7.71 | $2.34 | 62,098,176.0 | -10.00% |
| May, 2022 | $10.96 | $9.21 | $1.76 | 55,440,841.0 | -2.20% |
| Apr, 2022 | $12.22 | $9.73 | $2.49 | 38,320,725.0 | -16.78% |
| Mar, 2022 | $12.73 | $11.77 | $0.96 | 42,437,995.0 | -1.07% |
| Feb, 2022 | $14.52 | $11.30 | $3.22 | 49,897,985.0 | -16.07% |
| Jan, 2022 | $15.61 | $13.20 | $2.41 | 43,429,711.0 | -3.85% |
0.31%
0.81%
Cap:
|
Volume (24h):