Chimera Investment Corporation (CIM) Charts

$14.00

$0.32 (-2.24%)
Last update: 04:00 PM EST
Day's range
$13.94
Day's range
$14.23

5 DAY PERFORMANCE

+1.82%

1 MONTH PERFORMANCE

+3.40%

3 MONTH PERFORMANCE

+2.71%

6 MONTH PERFORMANCE

-7.16%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

+9.12%

Chimera Investment Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $14.02 $14.00 (-0.14%) $14.23 $13.94 584.52 K $1.14 B
06/12/2025 $14.07 $14.32 (1.78%) $14.34 $13.88 708.90 K $1.16 B
06/11/2025 $13.99 $13.89 (-0.71%) $14.07 $13.88 452.50 K $1.13 B
06/10/2025 $13.83 $13.91 (0.58%) $13.93 $13.72 355.90 K $1.13 B
06/09/2025 $13.70 $13.75 (0.36%) $13.84 $13.68 363.25 K $1.12 B
06/06/2025 $13.60 $13.59 (-0.07%) $13.73 $13.51 374.82 K $1.11 B
06/05/2025 $13.32 $13.55 (1.73%) $13.65 $13.28 553.20 K $1.10 B
06/04/2025 $13.41 $13.32 (-0.67%) $13.42 $13.25 359.00 K $1.08 B
06/03/2025 $13.07 $13.35 (2.14%) $13.47 $13.04 560.30 K $1.09 B
06/02/2025 $13.11 $13.06 (-0.38%) $13.15 $12.96 377.50 K $1.06 B
05/30/2025 $13.30 $13.18 (-0.9%) $13.30 $13.13 553.51 K $1.07 B
05/29/2025 $13.34 $13.35 (0.07%) $13.37 $13.22 314.16 K $1.09 B
05/28/2025 $13.08 $13.20 (0.92%) $13.32 $13.06 411.90 K $1.07 B
05/27/2025 $13.14 $13.15 (0.08%) $13.19 $13.02 591.80 K $1.07 B
05/23/2025 $12.90 $12.98 (0.62%) $13.11 $12.90 578.50 K $1.06 B
05/22/2025 $13.06 $13.07 (0.08%) $13.21 $12.77 615.72 K $1.06 B
05/21/2025 $13.70 $13.14 (-4.09%) $13.74 $13.13 704.28 K $1.07 B
05/20/2025 $13.79 $13.85 (0.44%) $13.97 $13.79 323.36 K $1.13 B
05/19/2025 $13.80 $13.91 (0.8%) $13.93 $13.74 662.74 K $1.13 B
05/16/2025 $14.00 $14.04 (0.29%) $14.14 $13.97 417.40 K $1.14 B
05/15/2025 $13.58 $13.99 (3.02%) $14.01 $13.53 717.77 K $1.14 B
05/14/2025 $13.34 $13.54 (1.5%) $13.61 $13.19 1.08 M $1.10 B
05/13/2025 $13.02 $13.03 (0.08%) $13.17 $12.88 393.05 K $1.06 B
05/12/2025 $12.93 $12.91 (-0.15%) $12.98 $12.80 613.84 K $1.05 B
05/09/2025 $12.83 $12.63 (-1.56%) $12.87 $12.50 558.60 K $1.03 B
05/08/2025 $12.75 $12.80 (0.39%) $13.28 $12.56 848.53 K $1.04 B
05/07/2025 $12.07 $12.01 (-0.5%) $12.18 $11.97 437.61 K $972.53 M
05/06/2025 $12.14 $12.00 (-1.15%) $12.15 $11.96 350.90 K $971.72 M
05/05/2025 $12.29 $12.18 (-0.9%) $12.35 $12.15 341.41 K $986.30 M
05/02/2025 $12.28 $12.34 (0.49%) $12.42 $12.24 333.24 K $999.25 M
05/01/2025 $12.42 $12.16 (-2.09%) $12.52 $12.14 384.70 K $984.68 M
04/30/2025 $12.14 $12.34 (1.65%) $12.41 $11.94 634.60 K $999.25 M
04/29/2025 $12.10 $12.30 (1.65%) $12.40 $12.02 670.72 K $996.01 M
04/28/2025 $11.92 $12.11 (1.59%) $12.16 $11.92 343.20 K $980.63 M
04/25/2025 $11.73 $11.92 (1.62%) $11.95 $11.68 288.00 K $965.24 M
04/24/2025 $11.65 $11.72 (0.6%) $11.76 $11.48 369.74 K $949.05 M
04/23/2025 $11.91 $11.58 (-2.77%) $12.01 $11.54 592.83 K $937.71 M
04/22/2025 $11.35 $11.66 (2.73%) $11.70 $11.25 626.00 K $944.19 M
04/21/2025 $11.24 $11.17 (-0.62%) $11.24 $10.99 445.80 K $904.51 M
04/17/2025 $11.00 $11.39 (3.55%) $11.42 $11.00 580.05 K $922.33 M
04/16/2025 $11.10 $11.01 (-0.81%) $11.21 $10.94 537.33 K $891.55 M
04/15/2025 $11.00 $11.15 (1.36%) $11.30 $10.99 592.90 K $902.89 M
04/14/2025 $10.91 $11.02 (1.01%) $11.17 $10.81 847.92 K $892.36 M
04/11/2025 $10.80 $10.70 (-0.93%) $10.80 $10.38 764.90 K $866.45 M
04/10/2025 $11.21 $10.87 (-3.03%) $11.29 $10.24 1.17 M $880.22 M
04/09/2025 $10.11 $11.49 (13.65%) $11.60 $9.85 1.97 M $930.42 M
04/08/2025 $11.31 $10.47 (-7.43%) $11.35 $10.36 1.10 M $847.83 M
04/07/2025 $11.15 $10.91 (-2.15%) $11.89 $10.78 1.14 M $883.46 M
04/04/2025 $12.26 $11.74 (-4.24%) $12.27 $11.51 1.29 M $950.67 M
04/03/2025 $12.49 $12.50 (0.08%) $12.70 $12.35 668.20 K $1.01 B
04/02/2025 $12.64 $12.79 (1.19%) $12.82 $12.55 620.62 K $1.04 B
04/01/2025 $12.83 $12.75 (-0.62%) $12.89 $12.67 468.50 K $1.03 B
03/31/2025 $12.65 $12.83 (1.42%) $12.95 $12.54 632.05 K $1.04 B
03/28/2025 $13.28 $13.10 (-1.36%) $13.30 $12.95 1.05 M $1.06 B
03/27/2025 $13.21 $13.29 (0.61%) $13.37 $13.15 500.22 K $1.08 B
03/26/2025 $13.35 $13.22 (-0.97%) $13.35 $13.01 803.43 K $1.07 B
03/25/2025 $13.56 $13.31 (-1.84%) $13.56 $13.29 608.42 K $1.08 B
03/24/2025 $13.61 $13.49 (-0.88%) $13.62 $13.46 678.85 K $1.09 B
03/21/2025 $13.58 $13.54 (-0.29%) $13.74 $13.50 1.33 M $1.10 B
03/20/2025 $13.57 $13.63 (0.44%) $13.71 $13.57 425.64 K $1.10 B
03/19/2025 $13.67 $13.67 (0%) $13.74 $13.46 530.60 K $1.11 B
03/18/2025 $13.70 $13.67 (-0.22%) $13.78 $13.62 374.50 K $1.11 B
03/17/2025 $13.62 $13.74 (0.88%) $13.85 $13.57 464.97 K $1.11 B
03/14/2025 $13.61 $13.63 (0.15%) $13.66 $13.41 395.30 K $1.10 B