Chimera Investment Corporation (CIM-PA) NYSE

Currency In USD

CIM-PA Historical Return

If you invested $1000 in Chimera Investment Corporation (CIM-PA) since IPO date, it would be worth $1,979.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,313.14, while $1000 invested 1 year ago would be worth $1,038.43. This corresponds to total returns of 97.92%, 31.31%, 3.84%, respectively, with annualized returns of 7.15%, 5.6%, 3.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CIM-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	21.96	21.96	21.96	21.96	21.96	668
August 20, 2026	21.8	21.87	21.87	21.88	21.8	3,723
August 19, 2026	21.71	21.87	21.87	21.89	21.7	12,525
August 18, 2026	21.81	21.68	21.68	22	21.68	6,597
August 17, 2026	21.87	21.95	21.95	21.96	21.82	2,635
August 14, 2026	22.09	22	22	22.09	22	6,218
August 13, 2026	22	22.1	22.1	22.15	22	2,300
August 12, 2026	21.95	22	22	22.05	21.91	10,421
August 11, 2026	21.77	21.93	21.93	21.93	21.77	3,506
August 10, 2026	21.84	21.78	21.78	21.94	21.56	8,542
August 07, 2026	21.64	21.78	21.78	21.9	21.59	5,216
August 06, 2026	21.75	21.66	21.66	21.94	21.56	10,114
August 05, 2026	21.7	21.53	21.53	21.7	21.52	4,846
August 04, 2026	21.94	21.63	21.63	21.94	21.57	5,292
August 03, 2026	21.8	21.83	21.83	21.83	21.59	2,170
July 31, 2026	21.85	21.81	21.81	21.98	21.79	5,124
July 30, 2026	21.76	21.84	21.84	21.84	21.61	8,594
July 29, 2026	21.59	21.66	21.66	21.69	21.59	2,612
July 28, 2026	21.78	21.55	21.55	21.78	21.5	8,830
July 27, 2026	21.58	21.51	21.51	21.68	21.31	5,641
July 23, 2026	21.6	21.49	21.49	21.7	21.44	3,586
July 22, 2026	21.63	21.65	21.65	21.79	21.59	4,996
July 21, 2026	21.6	21.65	21.65	21.83	21.6	7,536
July 20, 2026	21.76	21.71	21.71	21.82	21.64	2,681
July 17, 2026	21.68	21.69	21.69	21.8	21.68	3,663
July 16, 2026	21.68	21.63	21.63	21.7	21.63	2,932
July 15, 2026	21.63	21.64	21.64	21.69	21.5	7,698
July 14, 2026	21.53	21.47	21.47	21.69	21.45	5,478
July 13, 2026	21.64	21.43	21.43	21.68	21.27	4,425
July 10, 2026	21.22	21.64	21.64	21.64	21.22	4,199
July 09, 2026	21.4	21.47	21.47	21.51	21.26	9,494
July 08, 2026	21.37	21.35	21.35	21.42	21.3	6,590
July 07, 2026	21.5	21.48	21.48	21.67	21.33	22,890
July 06, 2026	21.3	21.51	21.51	21.51	21.24	13,116
July 02, 2026	20.8	21.33	21.33	21.33	20.8	8,922
July 01, 2026	20.89	20.81	20.81	20.89	20.72	3,422
June 30, 2026	21.33	20.71	20.71	21.52	20.57	44,359
June 29, 2026	21.02	21.12	21.12	21.51	21.02	8,088
June 26, 2026	21	21.03	21.03	21.03	21	766
June 25, 2026	21.46	21.03	21.03	21.5	21.03	9,323
June 24, 2026	21.6	21.46	21.46	21.6	21.4	7,522
June 23, 2026	21.36	21.5	21.5	21.5	21.15	1,672
June 22, 2026	21.36	21.34	21.34	21.38	21.15	4,678
June 18, 2026	21.37	21.33	21.33	21.48	21.17	7,066
June 17, 2026	21.11	21.38	21.38	21.6	21.1	7,537
June 16, 2026	21.1	21.16	21.16	21.35	21.1	3,295
June 15, 2026	21.02	21.15	21.15	21.6	21.02	18,519
June 12, 2026	21.02	21.01	21.01	21.02	20.72	14,011
June 11, 2026	21.14	21.1	21.1	21.14	21.1	4,279
June 10, 2026	21.25	21.15	21.15	21.44	21.1	9,117
June 09, 2026	21.41	21.46	21.46	21.46	21.41	1,677
June 08, 2026	21.53	21.41	21.41	21.6	21.41	2,966
June 05, 2026	21.5	21.52	21.52	21.52	21.5	7,781
June 04, 2026	21.56	21.62	21.62	21.69	21.52	10,992
June 03, 2026	21.58	21.61	21.61	21.83	21.58	7,305
June 02, 2026	21.78	21.68	21.68	21.82	21.58	7,976
June 01, 2026	21.52	21.83	21.83	21.99	21.52	19,080
May 29, 2026	22.4	22.07	22.07	22.42	22.05	33,101
May 28, 2026	22.6	22.46	22.46	22.6	22.46	8,205
May 27, 2026	22.71	22.61	22.61	22.85	22.55	9,256