Dark

CIM
Chimera Investment Corp.
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

11.60USD-0.172%(-0.02)777,876

11.58Bid 11.61Ask 0.03Spread

Pre-market

Aug 21, 2026 9:22:30 AM EDT

11.62USD0.000%(0.00)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

11.61USD+0.086%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	11.6100	11.6400	11.5000	11.6000	-0.172%	777,876	0.000%
2026-08-24	11.5900	11.6650	11.5250	11.6200	+0.868%	1,143,700	-0.172%
2026-08-21	11.6100	11.6100	11.5050	11.5200	-0.518%	627,625	+0.694%
2026-08-20	11.6600	11.7061	11.5000	11.5800	-1.531%	731,503	+0.173%
2026-08-19	11.8000	11.9100	11.7450	11.7600	+0.256%	598,926	-1.361%
2026-08-18	11.7000	11.8075	11.6600	11.7300	-0.085%	552,652	-1.108%
2026-08-17	11.8000	11.8400	11.7000	11.7400	-0.508%	611,058	-1.193%
2026-08-14	11.8600	11.9990	11.8000	11.8000	-0.506%	651,375	-1.695%
2026-08-13	11.9700	12.0200	11.8550	11.8600	+0.169%	873,161	-2.192%
2026-08-12	11.9900	12.0500	11.8150	11.8400	-0.504%	596,322	-2.027%
2026-08-11	11.8000	11.9700	11.7500	11.9000	+1.623%	677,860	-2.521%
2026-08-10	11.8800	11.8900	11.6000	11.7100	-2.172%	970,156	-0.939%
2026-08-07	11.9000	12.1600	11.8800	11.9700	+0.927%	840,263	-3.091%
2026-08-06	11.8500	11.9500	11.6800	11.8600	+0.084%	1,114,427	-2.192%
2026-08-05	12.1500	12.1600	11.4600	11.8500	-6.398%	2,143,856	-2.110%
2026-08-04	12.6500	12.7350	12.5450	12.6600	+0.317%	586,925	-8.373%
2026-08-03	12.5500	12.7600	12.5000	12.6200	+1.122%	657,045	-8.082%
2026-07-31	12.6800	12.6800	12.2500	12.4800	-1.422%	1,102,551	-7.051%
2026-07-30	12.8100	12.8550	12.5900	12.6600	-0.236%	732,864	-8.373%
2026-07-29	12.7100	12.8200	12.6400	12.6900	0.000%	668,239	-8.589%
2026-07-28	12.5400	12.7100	12.4900	12.6900	+1.520%	443,987	-8.589%
2026-07-27	12.5600	12.6402	12.4700	12.5000	0.000%	428,139	-7.200%
2026-07-24	12.4100	12.5600	12.3760	12.5000	+1.379%	509,635	-7.200%
2026-07-23	12.5500	12.5500	12.2800	12.3300	-2.220%	659,210	-5.921%
2026-07-22	12.7300	12.7500	12.5800	12.6100	-1.020%	579,827	-8.010%
2026-07-21	12.7100	12.7900	12.6800	12.7400	+0.236%	413,735	-8.948%
2026-07-20	12.9000	12.9200	12.6100	12.7100	-1.473%	647,927	-8.733%
2026-07-17	13.0600	13.1100	12.8000	12.9000	-1.826%	783,673	-10.078%
2026-07-16	13.0800	13.1800	13.0200	13.1400	+1.077%	510,359	-11.720%
2026-07-15	13.0700	13.1800	12.9700	13.0000	-0.307%	736,866	-10.769%
2026-07-14	12.9500	13.1250	12.9400	13.0400	+1.085%	663,533	-11.043%
2026-07-13	13.1200	13.1350	12.8900	12.9000	-1.752%	512,152	-10.078%
2026-07-10	13.1600	13.2000	13.0500	13.1300	+0.153%	432,481	-11.653%
2026-07-09	13.0500	13.1641	12.9294	13.1100	+0.924%	459,498	-11.518%
2026-07-08	13.0000	13.1400	12.9300	12.9900	-0.383%	667,240	-10.701%
2026-07-07	13.1300	13.2700	13.0000	13.0400	-0.837%	481,666	-11.043%
2026-07-06	13.1700	13.2500	13.0300	13.1500	+0.229%	831,666	-11.787%
2026-07-02	13.4200	13.4300	13.0400	13.1200	-1.427%	617,844	-11.585%
2026-07-01	13.2500	13.4900	13.2200	13.3100	-0.225%	656,856	-12.847%
2026-06-30	13.1900	13.4850	13.1700	13.3400	-2.557%	798,866	-13.043%
2026-06-29	13.6500	13.7050	13.4800	13.6900	+0.146%	1,037,214	-15.267%
2026-06-26	13.5000	13.7000	13.3800	13.6700	+1.485%	2,484,021	-15.143%
2026-06-25	13.5900	13.6500	13.4500	13.4700	-0.370%	501,563	-13.883%
2026-06-24	13.2800	13.5950	13.2800	13.5200	+1.961%	713,774	-14.201%
2026-06-23	13.1200	13.3200	13.1000	13.2600	+1.067%	622,212	-12.519%
2026-06-22	13.3100	13.4750	13.1200	13.1200	-1.205%	817,295	-11.585%
2026-06-18	13.3800	13.4700	13.2450	13.2800	+0.075%	2,073,054	-12.651%
2026-06-17	13.5200	13.6300	13.1600	13.2700	-1.994%	1,273,022	-12.585%
2026-06-16	13.4700	13.5900	13.4150	13.5400	+1.196%	548,395	-14.328%
2026-06-15	13.4900	13.5955	13.3400	13.3800	+0.150%	539,518	-13.303%
2026-06-12	13.4000	13.4500	13.2700	13.3600	+0.300%	615,812	-13.174%
2026-06-11	13.3500	13.4100	13.2100	13.3200	+0.756%	487,176	-12.913%
2026-06-10	13.4000	13.4000	13.2100	13.2200	-1.196%	596,484	-12.254%
2026-06-09	13.1700	13.3800	13.1700	13.3800	+2.607%	575,400	-13.303%
2026-06-08	13.2800	13.3900	13.0250	13.0400	-1.511%	413,553	-11.043%
2026-06-05	13.2300	13.3700	13.1700	13.2400	-0.301%	408,014	-12.387%
2026-06-04	13.2800	13.4800	13.2650	13.2800	+1.065%	710,071	-12.651%
2026-06-03	13.3800	13.4400	13.1100	13.1400	-2.954%	950,544	-11.720%
2026-06-02	13.5300	13.7550	13.5000	13.5400	+0.074%	630,038	-14.328%
2026-06-01	13.4400	13.6200	13.4000	13.5300	-0.661%	613,736	-14.265%
2026-05-29	13.5400	13.6350	13.5101	13.6200	+0.368%	640,360	-14.831%
2026-05-28	13.4500	13.5950	13.4300	13.5700	+0.444%	411,073	-14.517%
2026-05-27	13.5000	13.6350	13.5000	13.5100	+0.297%	518,341	-14.138%
2026-05-26	13.3600	13.4914	13.3500	13.4700	+1.584%	478,486	-13.883%
2026-05-22	13.3400	13.3800	13.2350	13.2600	-0.226%	425,600	-12.519%
2026-05-21	13.1700	13.3600	13.0100	13.2900	+0.302%	480,984	-12.716%
2026-05-20	13.0400	13.2800	12.9900	13.2500	+1.923%	716,364	-12.453%
2026-05-19	13.0400	13.1000	12.8800	13.0000	-1.065%	629,590	-10.769%
2026-05-18	13.1300	13.2700	13.0800	13.1400	+0.382%	566,228	-11.720%
2026-05-15	13.2500	13.2500	13.0250	13.0900	-1.579%	572,875	-11.383%
2026-05-14	13.4400	13.4800	13.2900	13.3000	-0.150%	328,394	-12.782%
2026-05-13	13.4000	13.4450	13.2850	13.3200	-0.819%	446,033	-12.913%
2026-05-12	13.4200	13.5500	13.3450	13.4300	-0.074%	612,804	-13.626%
2026-05-11	13.7100	13.7100	13.4300	13.4400	-1.466%	691,533	-13.690%
2026-05-08	13.6400	13.8000	13.6000	13.6400	+0.739%	778,603	-14.956%
2026-05-07	13.2500	13.7050	13.2000	13.5400	-0.660%	1,114,529	-14.328%
2026-05-06	13.8200	13.8200	13.6300	13.6300	-0.073%	497,767	-14.894%
2026-05-05	13.6400	13.7100	13.5050	13.6400	+0.073%	471,603	-14.956%
2026-05-04	13.8500	13.8599	13.5743	13.6300	-2.294%	552,718	-14.894%
2026-05-01	13.8600	14.0250	13.7100	13.9500	+1.455%	554,805	-16.846%
2026-04-30	13.5800	13.9300	13.5800	13.7500	+1.476%	726,513	-15.636%
2026-04-29	13.6700	13.7300	13.4800	13.5500	-1.239%	564,812	-14.391%
2026-04-28	13.7500	13.8200	13.6600	13.7200	+0.219%	425,097	-15.452%
2026-04-27	13.5700	13.7300	13.5700	13.6900	+0.884%	387,385	-15.267%
2026-04-24	13.3300	13.5800	13.3200	13.5700	+1.724%	534,768	-14.517%
2026-04-23	13.4400	13.4900	13.2800	13.3400	-0.670%	473,641	-13.043%
2026-04-22	13.3400	13.5300	13.2700	13.4300	+1.435%	674,611	-13.626%
2026-04-21	13.6500	13.6900	13.1500	13.2400	-2.575%	1,193,335	-12.387%
2026-04-20	13.6300	13.6300	13.4500	13.5900	-0.803%	765,706	-14.643%
2026-04-17	13.5100	13.7300	13.4500	13.7000	+2.545%	787,013	-15.328%
2026-04-16	13.6200	13.6400	13.3400	13.3600	-2.339%	745,263	-13.174%
2026-04-15	13.5500	13.6800	13.4900	13.6800	+0.885%	546,365	-15.205%
2026-04-14	13.4300	13.5600	13.3600	13.5600	+0.968%	479,007	-14.454%
2026-04-13	13.2500	13.4300	13.1500	13.4300	+0.524%	683,962	-13.626%
2026-04-10	13.2800	13.3600	13.1700	13.3600	+0.602%	466,620	-13.174%
2026-04-09	13.0700	13.3400	13.0301	13.2800	+1.529%	891,242	-12.651%
2026-04-08	13.1900	13.2900	13.0100	13.0800	+1.160%	1,149,589	-11.315%
2026-04-07	13.0100	13.0250	12.8250	12.9300	-0.844%	952,065	-10.286%
2026-04-06	12.7500	13.0550	12.7000	13.0400	+1.558%	750,407	-11.043%
2026-04-02	12.4000	12.8600	12.3409	12.8400	+2.229%	970,823	-9.657%
2026-04-01	12.4800	12.6800	12.4750	12.5600	+0.080%	660,903	-7.643%
2026-03-31	12.3700	12.5600	12.2800	12.5500	-0.791%	894,969	-7.570%
2026-03-30	12.5000	12.7650	12.4700	12.6500	+1.934%	928,760	-8.300%
2026-03-27	12.6500	12.6900	12.3950	12.4100	-2.437%	973,329	-6.527%
2026-03-26	12.8000	12.8600	12.6650	12.7200	-1.089%	683,678	-8.805%
2026-03-25	12.8300	12.9500	12.7600	12.8600	+1.580%	711,763	-9.798%
2026-03-24	12.6900	12.8900	12.5800	12.6600	-0.706%	744,547	-8.373%
2026-03-23	12.8500	12.9800	12.7500	12.7500	+0.950%	1,409,479	-9.020%
2026-03-20	13.2100	13.2599	12.5400	12.6300	-4.027%	2,472,012	-8.155%
2026-03-19	13.0100	13.2700	12.9900	13.1600	+0.612%	738,609	-11.854%
2026-03-18	13.1200	13.3300	13.0750	13.0800	-1.654%	835,257	-11.315%
2026-03-17	13.3900	13.5150	13.2850	13.3000	+0.529%	877,314	-12.782%
2026-03-16	13.3000	13.4900	13.2250	13.2300	+1.070%	610,517	-12.320%
2026-03-13	13.2600	13.3300	13.0600	13.0900	-0.456%	669,902	-11.383%
2026-03-12	13.2800	13.4100	13.1350	13.1500	-1.719%	645,193	-11.787%
2026-03-11	13.5000	13.5500	13.2700	13.3800	-0.889%	467,495	-13.303%
2026-03-10	13.4600	13.7220	13.4500	13.5000	-0.074%	520,049	-14.074%
2026-03-09	13.4100	13.5400	13.0559	13.5100	-0.515%	906,182	-14.138%
2026-03-06	13.6900	13.7400	13.4800	13.5800	-1.523%	705,010	-14.580%
2026-03-05	13.6800	13.9000	13.6500	13.7900	+0.073%	649,865	-15.881%
2026-03-04	13.7000	13.8900	13.6700	13.7800	+0.511%	615,256	-15.820%
2026-03-03	13.4300	13.8700	13.4000	13.7100	-0.073%	621,590	-15.390%
2026-03-02	13.3000	13.7700	13.2050	13.7200	+0.808%	902,687	-15.452%
2026-02-27	13.5100	13.6750	13.4500	13.6100	+0.147%	931,362	-14.769%
2026-02-26	13.4200	13.6000	13.3800	13.5900	+1.494%	827,764	-14.643%
2026-02-25	13.3300	13.4000	13.0800	13.3900	+0.752%	832,697	-13.368%
2026-02-24	13.3400	13.3600	13.1200	13.2900	-0.449%	655,371	-12.716%
2026-02-23	13.5300	13.6300	13.2900	13.3500	-1.403%	687,042	-13.109%
2026-02-20	13.5950	13.6500	13.4450	13.5400	-0.368%	675,279	-14.328%
2026-02-19	13.6700	13.7300	13.4300	13.5900	-1.379%	961,136	-14.643%
2026-02-18	13.6800	13.9000	13.6300	13.7800	+0.584%	1,237,700	-15.820%
2026-02-17	14.0700	14.0700	13.6400	13.7000	-2.699%	1,392,568	-15.328%
2026-02-13	13.2500	14.1750	13.2400	14.0800	+6.184%	2,038,787	-17.614%
2026-02-12	13.2700	13.5500	13.1800	13.2600	+1.299%	1,969,908	-12.519%
2026-02-11	13.2600	13.6067	13.0300	13.0900	+6.423%	2,067,950	-11.383%
2026-02-10	12.1300	12.3200	12.1100	12.3000	+1.485%	861,738	-5.691%
2026-02-09	12.3000	12.3500	11.8600	12.1200	-2.100%	1,120,960	-4.290%
2026-02-06	12.4000	12.4600	12.3000	12.3800	+0.162%	548,340	-6.300%
2026-02-05	12.3700	12.5300	12.2700	12.3600	-1.120%	695,632	-6.149%
2026-02-04	12.4500	12.5250	12.3350	12.5000	+0.644%	899,969	-7.200%
2026-02-03	12.3200	12.6000	12.2700	12.4200	+0.730%	880,588	-6.602%
2026-02-02	12.3400	12.4956	12.1300	12.3300	-0.162%	674,911	-5.921%
2026-01-30	12.8800	12.8900	12.2450	12.3500	-4.707%	1,743,883	-6.073%
2026-01-29	12.9000	13.0800	12.8000	12.9600	+0.543%	908,019	-10.494%
2026-01-28	13.0000	13.1300	12.8800	12.8900	-0.693%	605,128	-10.008%
2026-01-27	12.7800	13.0000	12.7600	12.9800	+1.248%	431,453	-10.632%
2026-01-26	12.9500	12.9500	12.6499	12.8200	-0.543%	720,106	-9.516%
2026-01-23	12.8500	13.0050	12.8200	12.8900	0.000%	396,250	-10.008%
2026-01-22	12.9700	13.0800	12.8800	12.8900	-0.693%	683,356	-10.008%
2026-01-21	12.9800	13.0000	12.8399	12.9800	0.000%	618,568	-10.632%
2026-01-20	13.1800	13.1900	12.9100	12.9800	-3.062%	777,842	-10.632%
2026-01-16	13.1300	13.4000	13.1300	13.3900	+1.593%	1,093,583	-13.368%
2026-01-15	13.0800	13.2500	12.9500	13.1800	+0.842%	718,992	-11.988%
2026-01-14	13.0900	13.1880	12.9200	13.0700	+0.230%	534,646	-11.247%
2026-01-13	13.1200	13.1600	13.0000	13.0400	-0.685%	455,532	-11.043%
2026-01-12	13.0500	13.1850	12.9300	13.1300	+0.613%	636,230	-11.653%
2026-01-09	12.8500	13.1350	12.8500	13.0500	+2.514%	1,213,772	-11.111%
2026-01-08	12.4000	12.8400	12.4000	12.7300	+2.003%	930,574	-8.877%
2026-01-07	12.6200	12.6200	12.3900	12.4800	-0.558%	964,255	-7.051%
2026-01-06	12.6500	12.7400	12.2700	12.5500	-1.025%	1,133,228	-7.570%
2026-01-05	12.7400	12.8100	12.4500	12.6800	-0.471%	1,088,159	-8.517%
2026-01-02	12.4300	12.7750	12.3450	12.7400	+2.494%	767,466	-8.948%
2025-12-31	12.3900	12.5800	12.3002	12.4300	-2.891%	1,241,152	-6.677%
2025-12-30	12.7600	12.8450	12.7100	12.8000	+0.235%	663,307	-9.375%
2025-12-29	12.8800	12.9100	12.7500	12.7700	-0.854%	930,793	-9.162%
2025-12-26	12.9100	12.9643	12.8101	12.8800	-0.155%	458,964	-9.938%
2025-12-24	12.7900	12.9100	12.7700	12.9000	+1.256%	359,718	-10.078%
2025-12-23	12.9800	13.0000	12.7250	12.7400	-1.925%	638,002	-8.948%
2025-12-22	12.8200	13.0400	12.8200	12.9900	+0.620%	994,942	-10.701%
2025-12-19	12.9200	13.0100	12.8700	12.9100	-0.539%	1,433,011	-10.147%
2025-12-18	12.9000	13.0960	12.8650	12.9800	+1.327%	1,072,803	-10.632%
2025-12-17	12.6300	12.9300	12.6150	12.8100	+1.909%	952,122	-9.446%
2025-12-16	12.7900	12.8150	12.5700	12.5700	-1.489%	648,864	-7.717%
2025-12-15	12.7800	12.8600	12.7035	12.7600	+0.393%	834,769	-9.091%
2025-12-12	12.9100	13.0250	12.7050	12.7100	-1.549%	672,432	-8.733%
2025-12-11	12.8800	12.9900	12.8250	12.9100	+0.467%	686,609	-10.147%
2025-12-10	12.5100	12.9350	12.5100	12.8500	+2.146%	837,830	-9.728%
2025-12-09	12.7100	12.8299	12.4500	12.5800	-1.949%	1,001,720	-7.790%
2025-12-08	12.9000	12.9400	12.8000	12.8300	-0.927%	673,471	-9.587%
2025-12-05	12.9000	13.0250	12.9000	12.9500	+0.778%	648,825	-10.425%
2025-12-04	12.9500	12.9500	12.7900	12.8500	-0.849%	621,850	-9.728%
2025-12-03	12.7800	12.9650	12.7500	12.9600	+1.488%	683,373	-10.494%
2025-12-02	12.9200	12.9300	12.7600	12.7700	-0.623%	561,379	-9.162%
2025-12-01	12.6400	12.8850	12.6000	12.8500	+0.469%	871,872	-9.728%
2025-11-28	12.8100	12.8635	12.7250	12.7900	-0.156%	391,701	-9.304%
2025-11-26	12.5500	12.8900	12.5500	12.8100	+1.506%	850,456	-9.446%
2025-11-25	12.2500	12.6400	12.2000	12.6200	+3.612%	681,390	-8.082%
2025-11-24	12.1600	12.2100	12.0250	12.1800	-0.164%	770,207	-4.762%
2025-11-21	12.0000	12.2400	11.9200	12.2000	+2.521%	880,824	-4.918%
2025-11-20	11.9500	12.1000	11.9000	11.9000	+0.084%	567,554	-2.521%
2025-11-19	11.8200	11.9350	11.8000	11.8900	+0.168%	525,320	-2.439%
2025-11-18	11.7500	11.9150	11.6700	11.8700	+0.508%	570,740	-2.275%
2025-11-17	12.0100	12.0100	11.7650	11.8100	-1.829%	739,611	-1.778%
2025-11-14	12.0500	12.0500	11.8050	12.0300	-0.166%	757,279	-3.574%
2025-11-13	12.0000	12.1210	11.9700	12.0500	-0.413%	714,817	-3.734%
2025-11-12	12.2200	12.2350	12.0201	12.1000	-1.144%	503,000	-4.132%
2025-11-11	12.1100	12.2900	12.0500	12.2400	+1.830%	758,285	-5.229%
2025-11-10	12.2500	12.2600	11.9717	12.0200	-1.475%	825,614	-3.494%
2025-11-07	11.7200	12.2450	11.7200	12.2000	+4.007%	1,529,145	-4.918%
2025-11-06	12.3300	12.5199	11.7050	11.7300	-9.630%	2,247,575	-1.108%
2025-11-05	12.8000	13.0200	12.7900	12.9800	+1.248%	795,621	-10.632%
2025-11-04	12.6800	12.8850	12.6750	12.8200	+1.104%	703,964	-9.516%
2025-11-03	12.6800	12.7300	12.5750	12.6800	-0.627%	981,266	-8.517%
2025-10-31	12.6000	12.8150	12.4450	12.7600	+1.270%	950,472	-9.091%
2025-10-30	12.7000	12.7900	12.4600	12.6000	-1.021%	832,154	-7.937%
2025-10-29	12.9600	13.1500	12.6600	12.7300	-2.227%	722,151	-8.877%
2025-10-28	12.9800	13.1000	12.9250	13.0200	-0.383%	618,809	-10.906%
2025-10-27	13.0700	13.1500	12.9300	13.0700	+0.077%	655,094	-11.247%
2025-10-24	13.0300	13.1744	12.9902	13.0600	+0.927%	375,750	-11.179%
2025-10-23	13.1400	13.1400	12.8542	12.9400	-1.146%	619,828	-10.355%
2025-10-22	12.8300	13.0900	12.8300	13.0900	+2.186%	511,201	-11.383%
2025-10-21	12.9600	12.9600	12.7700	12.8100	-1.157%	434,427	-9.446%
2025-10-20	12.7100	12.9700	12.6450	12.9600	+1.807%	665,129	-10.494%
2025-10-17	12.6300	12.7700	12.6005	12.7300	+0.236%	502,799	-8.877%
2025-10-16	12.9400	13.0000	12.6725	12.7000	-1.779%	585,399	-8.661%
2025-10-15	13.0500	13.1600	12.9300	12.9300	-0.691%	492,066	-10.286%
2025-10-14	12.7700	13.0350	12.7300	13.0200	+1.166%	609,004	-10.906%
2025-10-13	12.8900	12.9700	12.6650	12.8700	+0.625%	590,290	-9.868%
2025-10-10	12.8700	12.9700	12.6650	12.7900	-0.234%	695,741	-9.304%
2025-10-09	13.0900	13.1350	12.7900	12.8200	-1.762%	866,864	-9.516%
2025-10-08	13.1000	13.1499	13.0100	13.0500	+0.230%	444,276	-11.111%
2025-10-07	13.0500	13.1100	12.9500	13.0200	-0.306%	701,065	-10.906%
2025-10-06	13.3600	13.3600	13.0550	13.0600	-2.465%	750,821	-11.179%
2025-10-03	13.4000	13.5681	13.3800	13.3900	0.000%	532,058	-13.368%
2025-10-02	13.4000	13.4600	13.2600	13.3900	-0.224%	553,897	-13.368%
2025-10-01	13.2200	13.4500	13.1700	13.4200	+1.513%	824,696	-13.562%
2025-09-30	13.0700	13.2350	12.9400	13.2200	-2.074%	841,590	-12.254%
2025-09-29	13.7000	13.7200	13.4000	13.5000	-1.316%	917,444	-14.074%
2025-09-26	13.6600	13.7450	13.6200	13.6800	+0.146%	586,717	-15.205%
2025-09-25	13.6500	13.6930	13.5400	13.6600	-0.219%	506,116	-15.081%
2025-09-24	13.7000	13.8450	13.6100	13.6900	-0.219%	851,936	-15.267%
2025-09-23	13.7100	13.8400	13.6900	13.7200	+0.146%	655,251	-15.452%
2025-09-22	13.9800	14.0150	13.7000	13.7000	-2.073%	865,108	-15.328%
2025-09-19	14.1100	14.2150	13.9700	13.9900	-0.356%	1,330,993	-17.084%
2025-09-18	14.0500	14.1050	13.8800	14.0400	+0.357%	488,844	-17.379%
2025-09-17	13.9900	14.3050	13.9500	13.9900	+0.072%	642,270	-17.084%
2025-09-16	14.2400	14.2400	13.9500	13.9800	-1.757%	587,723	-17.024%
2025-09-15	14.2700	14.3000	14.1100	14.2300	+0.423%	549,795	-18.482%
2025-09-12	14.4000	14.4000	14.1500	14.1700	-1.802%	468,470	-18.137%
2025-09-11	14.5200	14.6191	14.2700	14.4300	-0.276%	575,333	-19.612%
2025-09-10	14.5000	14.5800	14.3601	14.4700	-0.276%	492,635	-19.834%
2025-09-09	14.5700	14.6700	14.4700	14.5100	-0.888%	539,469	-20.055%
2025-09-08	14.7200	14.7950	14.5550	14.6400	-0.678%	782,869	-20.765%
2025-09-05	14.7500	14.8800	14.5800	14.7400	+0.477%	483,869	-21.303%
2025-09-04	14.2400	14.6800	14.2300	14.6700	+3.383%	748,227	-20.927%
2025-09-03	13.9600	14.2000	13.9600	14.1900	+1.285%	326,712	-18.252%
2025-09-02	14.0600	14.0800	13.8300	14.0100	-1.129%	550,983	-17.202%
2025-08-29	14.0400	14.1900	13.9950	14.1700	+1.214%	375,034	-18.137%
2025-08-28	14.0400	14.0508	13.9510	14.0000	-0.214%	382,568	-17.143%
2025-08-27	14.0400	14.1200	13.9250	14.0300	-0.213%	449,150	-17.320%
2025-08-26	13.9200	14.0700	13.9100	14.0600	+0.716%	415,396	-17.496%
2025-08-25	14.0500	14.1300	13.9600	13.9600	-1.273%	338,903	-16.905%
2025-08-22	13.6500	14.1900	13.6400	14.1400	+4.124%	639,589	-17.963%
2025-08-21	13.7500	13.7555	13.5300	13.5800	-1.808%	408,999	-14.580%
2025-08-20	13.8100	13.9300	13.7300	13.8300	+0.290%	561,076	-16.124%
2025-08-19	13.5200	13.8600	13.5100	13.7900	+1.997%	505,771	-15.881%
2025-08-18	13.5900	13.7200	13.5100	13.5200	-0.734%	394,029	-14.201%
2025-08-15	13.6900	13.7800	13.5850	13.6200	-0.584%	441,503	-14.831%
2025-08-14	13.6400	13.7200	13.5900	13.7000	-0.868%	344,618	-15.328%
2025-08-13	13.5600	13.8450	13.5250	13.8200	+2.219%	455,443	-16.064%
2025-08-12	13.3400	13.5400	13.3400	13.5200	+1.578%	476,847	-14.201%
2025-08-11	13.4200	13.5000	13.2850	13.3100	-0.894%	377,926	-12.847%
2025-08-08	13.3500	13.5200	13.3300	13.4300	+0.902%	429,366	-13.626%
2025-08-07	13.3100	13.5200	13.3000	13.3100	+0.681%	541,944	-12.847%
2025-08-06	13.1900	13.5100	12.7800	13.2200	-2.579%	943,700	-12.254%
2025-08-05	13.6700	13.7200	13.4800	13.5700	-0.732%	491,252	-14.517%
2025-08-04	13.5000	13.7350	13.4858	13.6700	+1.711%	712,045	-15.143%
2025-08-01	13.3600	13.4900	13.2400	13.4400	+0.524%	602,721	-13.690%
2025-07-31	13.6100	13.6600	13.3399	13.3700	-2.480%	950,473	-13.239%
2025-07-30	14.0000	14.0100	13.6717	13.7100	-1.650%	526,645	-15.390%
2025-07-29	13.9500	13.9650	13.8300	13.9400	+0.577%	318,411	-16.786%
2025-07-28	14.0500	14.1500	13.8200	13.8600	-1.493%	346,083	-16.306%
2025-07-25	14.0400	14.1200	13.9800	14.0700	+0.214%	387,444	-17.555%
2025-07-24	14.0100	14.2300	13.9900	14.0400	-0.637%	430,208	-17.379%
2025-07-23	14.0200	14.1600	14.0000	14.1300	+0.857%	419,727	-17.905%
2025-07-22	13.8800	14.0650	13.8800	14.0100	+0.937%	421,488	-17.202%
2025-07-21	13.8500	13.9503	13.7496	13.8800	+0.726%	426,106	-16.427%
2025-07-18	13.9400	14.0100	13.7550	13.7800	-0.720%	388,300	-15.820%
2025-07-17	13.9400	14.1800	13.8800	13.8800	-0.573%	430,175	-16.427%
2025-07-16	13.8700	13.9779	13.7500	13.9600	+1.086%	536,997	-16.905%
2025-07-15	14.0000	14.0600	13.7900	13.8100	-1.357%	393,160	-16.003%
2025-07-14	14.0500	14.1499	13.9500	14.0000	-0.498%	475,632	-17.143%
2025-07-11	14.1100	14.1500	13.9800	14.0700	-0.495%	439,273	-17.555%
2025-07-10	14.2200	14.2799	14.0700	14.1400	-0.702%	513,895	-17.963%
2025-07-09	14.2300	14.3000	14.1500	14.2400	+0.636%	334,374	-18.539%
2025-07-08	14.1300	14.3100	14.1000	14.1500	+0.283%	425,465	-18.021%
2025-07-07	14.2700	14.4200	14.0900	14.1100	-1.604%	465,978	-17.789%
2025-07-03	14.2100	14.4300	14.2100	14.3400	+0.702%	445,956	-19.107%
2025-07-02	14.0000	14.3100	13.9600	14.2400	+1.787%	720,050	-18.539%
2025-07-01	13.8300	14.1700	13.7700	13.9900	+0.865%	609,860	-17.084%
2025-06-30	13.7300	13.9200	13.6300	13.8700	-1.351%	740,794	-16.366%
2025-06-27	14.1400	14.1600	13.9250	14.0600	-0.213%	722,848	-17.496%
2025-06-26	13.9500	14.1200	13.9050	14.0900	+1.294%	526,041	-17.672%
2025-06-25	13.8800	14.0100	13.8500	13.9100	0.000%	587,191	-16.607%
2025-06-24	13.8700	14.0200	13.8526	13.9100	+1.017%	514,547	-16.607%
2025-06-23	13.6900	13.8500	13.5100	13.7700	+0.291%	485,713	-15.759%
2025-06-20	13.6600	13.7750	13.6200	13.7300	+0.365%	899,442	-15.513%
2025-06-18	13.5900	13.8550	13.5400	13.6800	+0.514%	520,876	-15.205%
2025-06-17	13.7500	13.8700	13.5850	13.6100	-1.945%	684,014	-14.769%
2025-06-16	14.1300	14.1900	13.8500	13.8800	-0.857%	581,046	-16.427%
2025-06-13	14.0200	14.2300	13.9400	14.0000	-2.235%	584,524	-17.143%
2025-06-12	14.0700	14.3400	13.8750	14.3200	+3.096%	708,866	-18.994%
2025-06-11	13.9900	14.0700	13.8800	13.8900	-0.144%	452,473	-16.487%
2025-06-10	13.8300	13.9300	13.7200	13.9100	+1.164%	355,857	-16.607%
2025-06-09	13.7000	13.8350	13.6800	13.7500	+1.177%	363,249	-15.636%
2025-06-06	13.6000	13.7300	13.5100	13.5900	+0.295%	374,819	-14.643%
2025-06-05	13.3200	13.6450	13.2750	13.5500	+1.727%	553,201	-14.391%
2025-06-04	13.4100	13.4150	13.2500	13.3200	-0.225%	358,996	-12.913%
2025-06-03	13.0700	13.4650	13.0350	13.3500	+2.221%	560,299	-13.109%
2025-06-02	13.1100	13.1500	12.9600	13.0600	-0.910%	377,492	-11.179%
2025-05-30	13.3000	13.3000	13.1300	13.1800	-1.273%	553,506	-11.988%
2025-05-29	13.3400	13.3700	13.2200	13.3500	+1.136%	314,162	-13.109%
2025-05-28	13.0800	13.3200	13.0600	13.2000	+0.380%	411,873	-12.121%
2025-05-27	13.1400	13.1900	13.0200	13.1500	+1.310%	591,788	-11.787%
2025-05-23	12.9000	13.1090	12.9000	12.9800	-0.689%	578,498	-10.632%
2025-05-22	13.0600	13.2100	12.7700	13.0700	-0.533%	615,720	-11.247%
2025-05-21	13.7000	13.7400	13.1250	13.1400	-5.126%	704,284	-11.720%
2025-05-20	13.7900	13.9680	13.7900	13.8500	-0.431%	323,359	-16.245%
2025-05-19	13.8000	13.9300	13.7406	13.9100	-0.926%	662,741	-16.607%
2025-05-16	14.0000	14.1421	13.9700	14.0400	+0.357%	417,399	-17.379%
2025-05-15	13.5800	14.0100	13.5300	13.9900	+3.323%	717,766	-17.084%
2025-05-14	13.3400	13.6100	13.1900	13.5400	+3.914%	1,079,810	-14.328%
2025-05-13	13.0200	13.1700	12.8800	13.0300	+0.930%	393,045	-10.975%
2025-05-12	12.9300	12.9800	12.8000	12.9100	+2.217%	613,839	-10.147%
2025-05-09	12.8300	12.8700	12.5000	12.6300	-1.328%	558,562	-8.155%
2025-05-08	12.7500	13.2800	12.5600	12.8000	+6.578%	848,534	-9.375%
2025-05-07	12.0700	12.1800	11.9650	12.0100	+0.083%	437,612	-3.414%
2025-05-06	12.1400	12.1500	11.9600	12.0000	-1.478%	350,870	-3.333%
2025-05-05	12.2900	12.3500	12.1500	12.1800	-1.297%	341,407	-4.762%
2025-05-02	12.2800	12.4150	12.2350	12.3400	+1.480%	333,239	-5.997%
2025-05-01	12.4200	12.5200	12.1400	12.1600	-1.459%	384,680	-4.605%
2025-04-30	12.1400	12.4100	11.9374	12.3400	+0.325%	634,580	-5.997%
2025-04-29	12.1000	12.4000	12.0200	12.3000	+1.569%	670,722	-5.691%
2025-04-28	11.9200	12.1600	11.9200	12.1100	+1.594%	343,196	-4.211%
2025-04-25	11.7300	11.9500	11.6750	11.9200	+1.706%	287,962	-2.685%
2025-04-24	11.6500	11.7600	11.4800	11.7200	+1.209%	369,739	-1.024%
2025-04-23	11.9100	12.0100	11.5350	11.5800	-0.686%	592,830	+0.173%
2025-04-22	11.3500	11.7000	11.2450	11.6600	+4.387%	625,999	-0.515%
2025-04-21	11.2400	11.2400	10.9900	11.1700	-1.932%	445,766	+3.850%
2025-04-17	11.0000	11.4150	11.0000	11.3900	+3.451%	580,053	+1.844%
2025-04-16	11.1000	11.2100	10.9400	11.0100	-1.256%	537,325	+5.359%
2025-04-15	11.0000	11.3000	10.9900	11.1500	+1.180%	592,858	+4.036%
2025-04-14	10.9100	11.1700	10.8100	11.0200	+2.991%	847,920	+5.263%
2025-04-11	10.8000	10.8000	10.3800	10.7000	-1.564%	764,878	+8.411%
2025-04-10	11.2100	11.2850	10.2400	10.8700	-5.396%	1,174,743	+6.716%
2025-04-09	10.1100	11.6000	9.8500	11.4900	+9.742%	1,969,852	+0.957%
2025-04-08	11.3100	11.3499	10.3600	10.4700	-4.033%	1,097,390	+10.793%
2025-04-07	11.1500	11.8900	10.7800	10.9100	-7.070%	1,141,577	+6.324%
2025-04-04	12.2600	12.2650	11.5100	11.7400	-6.080%	1,285,322	-1.193%
2025-04-03	12.4900	12.6993	12.3450	12.5000	-2.267%	668,163	-7.200%
2025-04-02	12.6400	12.8150	12.5500	12.7900	+0.314%	620,623	-9.304%
2025-04-01	12.8300	12.8940	12.6700	12.7500	-0.624%	468,488	-9.020%
2025-03-31	12.6500	12.9500	12.5401	12.8300	-2.061%	632,048	-9.587%
2025-03-28	13.2800	13.3000	12.9500	13.1000	-1.430%	1,051,230	-11.450%
2025-03-27	13.2100	13.3650	13.1520	13.2900	+0.530%	500,223	-12.716%
2025-03-26	13.3500	13.3500	13.0109	13.2200	-0.676%	793,118	-12.254%
2025-03-25	13.5600	13.5600	13.2900	13.3100	-1.334%	577,557	-12.847%
2025-03-24	13.6100	13.6200	13.4600	13.4900	-0.369%	535,704	-14.010%
2025-03-21	13.5800	13.7440	13.5000	13.5400	-0.660%	1,268,642	-14.328%
2025-03-20	13.5700	13.7100	13.5700	13.6300	-0.293%	418,127	-14.894%
2025-03-19	13.6700	13.7400	13.4600	13.6700	0.000%	489,571	-15.143%
2025-03-18	13.7000	13.7800	13.6200	13.6700	-0.509%	355,594	-15.143%
2025-03-17	13.6200	13.8500	13.5650	13.7400	+0.807%	448,819	-15.575%
2025-03-14	13.6100	13.6585	13.4100	13.6300	+2.327%	388,308	-14.894%
2025-03-13	13.4000	13.6350	13.3200	13.3200	-0.597%	337,798	-12.913%
2025-03-12	13.3900	13.4850	13.1000	13.4000	+0.450%	736,793	-13.433%
2025-03-11	13.8600	13.9000	13.2450	13.3400	-3.403%	569,963	-13.043%
2025-03-10	13.8800	14.1400	13.7600	13.8100	-0.861%	514,048	-16.003%
2025-03-07	13.8200	14.0601	13.7100	13.9300	+1.309%	512,009	-16.726%
2025-03-06	13.7700	13.9695	13.7400	13.7500	-1.079%	403,972	-15.636%

.dark-mode .XSf5nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSf5nX{ color: #333333; background-color: white; border: 2px solid #333333; }CIMChimera Investment Corp.stock NYSE

CIM
Chimera Investment Corp.
stock NYSE