Chimera Investment Corporation (CIM) NYSE

Currency In USD

CIM Historical Return

If you invested $1000 in Chimera Investment Corporation (CIM) 10 years ago, it would be worth $614.06 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $352.49, while $1000 invested 1 year ago would be worth $757.15. This corresponds to total returns of -38.59%, -64.75%, -24.28%, respectively, with annualized returns of -4.76%, -18.81%, -24.28%.

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

CIM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	9.55	9.26	9.26	9.55	9.24	1.77M
October 01, 2026	9.5	9.37	9.37	9.53	9.13	2.57M
September 30, 2026	9.84	9.53	9.53	9.91	9.51	2.06M
September 29, 2026	10.18	10.2	10.2	10.32	10.11	1.57M
September 28, 2026	10.3	10.17	10.17	10.3	10.05	1.54M
September 25, 2026	10.45	10.34	10.34	10.49	10.21	1.73M
September 24, 2026	10.75	10.41	10.41	10.79	10.38	1.65M
September 23, 2026	11.15	10.75	10.75	11.16	10.75	1.6M
September 22, 2026	11.08	11.15	11.15	11.23	11.07	833,183
September 21, 2026	11.02	11.02	11.02	11.08	10.96	1.36M
September 18, 2026	10.96	10.87	10.87	10.98	10.85	2.35M
September 17, 2026	11.04	11	11	11.17	11	1.05M
September 16, 2026	10.92	10.89	10.89	11.03	10.84	1.32M
September 15, 2026	11.05	10.86	10.86	11.16	10.86	1.47M
September 11, 2026	11.24	11.13	11.13	11.26	11.06	1.43M
September 10, 2026	11.45	11.18	11.18	11.48	11.17	1.91M
September 09, 2026	11.56	11.5	11.5	11.64	11.49	925,767
September 08, 2026	11.61	11.59	11.59	11.68	11.58	720,103
September 04, 2026	11.51	11.64	11.64	11.69	11.51	651,336
September 03, 2026	11.59	11.57	11.57	11.62	11.45	1.08M
September 02, 2026	11.42	11.48	11.48	11.51	11.35	585,840
September 01, 2026	11.45	11.3	11.3	11.45	11.3	907,619
August 31, 2026	11.49	11.46	11.46	11.61	11.41	615,341
August 28, 2026	11.57	11.5	11.5	11.64	11.5	723,003
August 27, 2026	11.45	11.51	11.51	11.59	11.43	511,343
August 26, 2026	11.63	11.48	11.48	11.63	11.43	653,709
August 25, 2026	11.63	11.61	11.61	11.65	11.5	777,878
August 24, 2026	11.59	11.62	11.62	11.67	11.53	1.14M
August 21, 2026	11.61	11.52	11.52	11.61	11.51	627,614
August 20, 2026	11.66	11.58	11.58	11.71	11.5	731,153
August 19, 2026	11.8	11.76	11.76	11.91	11.75	598,921
August 18, 2026	11.7	11.73	11.73	11.81	11.66	552,441
August 17, 2026	11.8	11.74	11.74	11.84	11.7	610,857
August 14, 2026	11.86	11.8	11.8	12	11.8	650,322
August 13, 2026	11.97	11.86	11.86	12.02	11.86	871,652
August 12, 2026	11.99	11.84	11.84	12.05	11.82	596,320
August 11, 2026	11.8	11.9	11.9	11.97	11.75	0
August 10, 2026	11.88	11.71	11.71	11.89	11.6	968,930
August 07, 2026	11.9	11.97	11.97	12.16	11.88	839,711
August 06, 2026	11.85	11.86	11.86	11.95	11.68	1.11M
August 05, 2026	12.15	11.85	11.85	12.16	11.46	2.13M
August 04, 2026	12.65	12.66	12.66	12.74	12.55	577,711
August 03, 2026	12.55	12.62	12.62	12.76	12.5	657,041
July 31, 2026	12.68	12.48	12.48	12.68	12.25	1.1M
July 30, 2026	12.81	12.66	12.66	12.86	12.59	732,822
July 29, 2026	12.71	12.69	12.69	12.82	12.64	667,924
July 28, 2026	12.54	12.69	12.69	12.71	12.49	443,946
July 27, 2026	12.56	12.5	12.5	12.64	12.47	428,112
July 24, 2026	12.41	12.5	12.5	12.56	12.38	509,626
July 23, 2026	12.55	12.33	12.33	12.55	12.28	659,148
July 22, 2026	12.73	12.61	12.61	12.75	12.58	579,825
July 21, 2026	12.71	12.74	12.74	12.79	12.68	320,194
July 20, 2026	12.9	12.71	12.71	12.92	12.61	647,920
July 17, 2026	13.06	12.9	12.9	13.11	12.8	783,572
July 16, 2026	13.08	13.14	13.14	13.18	13.02	509,327
July 15, 2026	13.07	13	13	13.18	12.97	736,856
July 14, 2026	12.95	13.04	13.04	13.13	12.94	663,431
July 13, 2026	13.12	12.9	12.9	13.14	12.89	511,110
July 10, 2026	13.16	13.13	13.13	13.2	13.05	432,473
July 09, 2026	13.05	13.11	13.11	13.16	12.93	459,487