Get the Stockscreener App
13.32
0.61%
-0.10
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 October 02, 2025, is $13.32.
- 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 239.80% to $13.32 now.
- The 52-week high stock price for CIM is $16.27, representing a 22.15% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIM is $9.85, indicating a -26.05% 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 |
|---|---|---|---|---|---|
| Oct 02, 2025 | $13.46 | $13.27 | $0.195 | 251,165.0 | -0.67% |
| Oct 01, 2025 | $13.45 | $13.17 | $0.28 | 824,645.0 | +1.51% |
| Sep 30, 2025 | $13.23 | $12.94 | $0.295 | 841,400.0 | -2.07% |
| Sep 29, 2025 | $13.72 | $13.40 | $0.32 | 914,288.0 | -1.32% |
| Sep 26, 2025 | $13.74 | $13.62 | $0.125 | 601,452.0 | +0.15% |
| Sep 25, 2025 | $13.69 | $13.54 | $0.153 | 505,757.0 | -0.22% |
| Sep 24, 2025 | $13.85 | $13.61 | $0.235 | 850,655.0 | -0.22% |
| Sep 23, 2025 | $13.84 | $13.69 | $0.15 | 655,251.0 | +0.15% |
| Sep 22, 2025 | $14.02 | $13.70 | $0.315 | 864,416.0 | -2.07% |
| Sep 19, 2025 | $14.21 | $13.97 | $0.245 | 1,330,989.0 | -0.36% |
| Sep 18, 2025 | $14.11 | $13.88 | $0.225 | 487,778.0 | +0.36% |
| Sep 17, 2025 | $14.30 | $13.95 | $0.355 | 641,799.0 | +0.07% |
| Sep 16, 2025 | $14.24 | $13.95 | $0.29 | 587,691.0 | -1.76% |
| Sep 15, 2025 | $14.30 | $14.11 | $0.19 | 549,782.0 | +0.42% |
| Sep 12, 2025 | $14.40 | $14.15 | $0.25 | 466,843.0 | -1.80% |
| Sep 11, 2025 | $14.62 | $14.27 | $0.3491 | 574,813.0 | -0.28% |
| Sep 10, 2025 | $14.58 | $14.36 | $0.2199 | 492,533.0 | -0.28% |
| Sep 09, 2025 | $14.67 | $14.47 | $0.20 | 539,389.0 | -0.89% |
| Sep 08, 2025 | $14.79 | $14.55 | $0.24 | 782,769.0 | -0.68% |
| Sep 05, 2025 | $14.88 | $14.58 | $0.30 | 483,258.0 | +0.48% |
| Sep 04, 2025 | $14.68 | $14.23 | $0.45 | 748,224.0 | +3.38% |
| Sep 03, 2025 | $14.20 | $13.96 | $0.24 | 326,710.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $13.46 | $13.17 | $0.29 | 1,075,810.0 | +0.83% |
| Sep, 2025 | $14.88 | $12.94 | $1.94 | 13,796,770.0 | -6.70% |
| Aug, 2025 | $14.19 | $12.78 | $1.41 | 10,140,187.0 | +5.98% |
| 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% |
1.21%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):