Skip to main content
CIM logo

Chimera Investment Corporation

CIMNYSEReal EstateREIT - Mortgage

$8.39Today:- (-)1Y −34.70%

As of Oct 26, 2026 close

Market cap
$703.19M
P/E (TTM)
580.67
Forward P/E
-
Dividend yield
40.42%
52-week range
$8.11$14.18
Volume (live)
-
Avg. volume (3M)
1.58M

Chimera Investment (CIM) Historical Stock Prices

Analyze Chimera Investment (CIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chimera Investment (CIM) Interactive Price Chart

Interactive historical price chart showing Chimera Investment stock price movements and trends across multiple time periods.

Loading chart...

CIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.488.568.348.398.39934.14K
Oct 23, 20268.408.508.348.428.421.01M
Oct 22, 20268.398.608.238.458.451.51M
Oct 21, 20268.488.498.218.248.241.41M
Oct 20, 20268.158.498.138.388.381.52M
Oct 19, 20268.388.388.118.128.121.66M
Oct 16, 20268.638.698.358.408.401.61M
Oct 15, 20268.608.818.548.558.551.70M
Oct 14, 20268.688.708.478.488.482.02M
Oct 13, 20268.878.918.618.768.761.55M
Oct 12, 20268.928.938.728.768.761.81M
Oct 9, 20269.029.038.898.968.961.42M
Oct 8, 20268.929.098.819.019.011.94M
Oct 7, 20269.149.148.898.968.961.48M
Oct 6, 20269.219.289.119.209.201.09M
Oct 5, 20269.279.319.119.189.181.79M
Oct 2, 20269.559.559.239.269.261.77M
Oct 1, 20269.509.539.139.379.372.57M
Sep 30, 20269.849.919.519.539.532.06M
Sep 29, 202610.1810.3210.1110.209.751.57M
Sep 28, 202610.3010.3010.0410.179.721.54M
Sep 25, 202610.4510.4910.2110.349.881.73M
Sep 24, 202610.7510.7910.3810.419.951.66M
Sep 23, 202611.1511.1510.7510.7510.281.60M
Sep 22, 202611.0811.2211.0611.1510.66833.23K
Sep 21, 202611.0011.0710.9211.0210.531.42M
Sep 18, 202610.9610.9710.8510.8710.392.35M
Sep 17, 202611.0411.1611.0011.0010.511.05M
Sep 16, 202610.9211.0310.8410.8910.411.32M
Sep 15, 202611.0511.1610.8610.8610.381.47M
Sep 14, 202611.1211.2510.9911.0810.59965.82K
Sep 11, 202611.2411.2611.0611.1310.641.43M
Sep 10, 202611.4511.4711.1711.1810.691.91M
Sep 9, 202611.5611.6311.4911.5010.99935.39K
Sep 8, 202611.6111.6811.5811.5911.08721.76K
Sep 4, 202611.5111.6911.5111.6411.13651.74K
Sep 3, 202611.5911.6211.4511.5711.061.12M
Sep 2, 202611.4211.5111.3511.4810.97585.86K
Sep 1, 202611.4511.4511.3011.3010.80958.29K
Aug 31, 202611.4911.6111.4111.4610.95615.50K
Aug 28, 202611.5711.6411.4911.5010.99723.01K
Aug 27, 202611.4511.5911.4311.5111.00511.37K
Aug 26, 202611.6311.6311.4311.4810.97654.75K
Aug 25, 202611.6311.6511.5011.6111.10777.97K
Aug 24, 202611.5911.6611.5311.6211.111.14M
Aug 21, 202611.6111.6111.5111.5211.01627.63K
Aug 20, 202611.6611.7111.5011.5811.07731.50K
Aug 19, 202611.8011.9111.7411.7611.24598.92K
Aug 18, 202611.7011.8111.6611.7311.21552.65K
Aug 17, 202611.8011.8411.7011.7411.22611.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.