Get the Stockscreener App
13.08
0.62%
0.0995
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 27, 2025, is $13.08.
- 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 233.66% to $13.08 now.
- The 52-week high stock price for CIM is $16.89, representing a 29.13% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for CIM is $9.85, indicating a -24.69% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $13.19 | $13.02 | $0.17 | 354,176.0 | +0.73% |
| May 23, 2025 | $13.11 | $12.90 | $0.209 | 578,385.0 | -0.69% |
| May 22, 2025 | $13.21 | $12.77 | $0.44 | 615,570.0 | -0.53% |
| May 21, 2025 | $13.74 | $13.12 | $0.615 | 704,155.0 | -5.13% |
| May 20, 2025 | $13.97 | $13.79 | $0.178 | 323,315.0 | -0.43% |
| May 19, 2025 | $13.93 | $13.74 | $0.1894 | 662,175.0 | -0.93% |
| May 16, 2025 | $14.14 | $13.97 | $0.1721 | 416,689.0 | +0.36% |
| May 15, 2025 | $14.01 | $13.53 | $0.48 | 717,741.0 | +3.32% |
| May 14, 2025 | $13.61 | $13.19 | $0.42 | 1,079,799.0 | +3.91% |
| May 13, 2025 | $13.17 | $12.88 | $0.29 | 393,038.0 | +0.93% |
| May 12, 2025 | $12.98 | $12.80 | $0.18 | 613,784.0 | +2.22% |
| May 09, 2025 | $12.87 | $12.50 | $0.37 | 558,534.0 | -1.33% |
| May 08, 2025 | $13.28 | $12.56 | $0.72 | 848,486.0 | +6.58% |
| May 07, 2025 | $12.18 | $11.96 | $0.215 | 437,609.0 | +0.08% |
| May 06, 2025 | $12.15 | $11.96 | $0.19 | 350,848.0 | -1.48% |
| May 05, 2025 | $12.35 | $12.15 | $0.20 | 341,340.0 | -1.30% |
| May 02, 2025 | $12.41 | $12.23 | $0.18 | 333,156.0 | +1.48% |
| May 01, 2025 | $12.52 | $12.14 | $0.38 | 384,278.0 | -1.46% |
| Apr 30, 2025 | $12.41 | $11.94 | $0.4726 | 634,577.0 | +0.33% |
| Apr 29, 2025 | $12.40 | $12.02 | $0.38 | 670,183.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.14 | $11.96 | $2.18 | 9,713,078.0 | +5.96% |
| 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% |
0.13%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):