Chimera Investment Corporation - CIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.6	13.54	13.54	13.65	13.45	675,279
February 19, 2026	13.67	13.59	13.59	13.73	13.43	961,136
February 18, 2026	13.68	13.78	13.78	13.9	13.63	1.24M
February 17, 2026	14.07	13.7	13.7	14.07	13.64	1.39M
February 13, 2026	13.25	14.08	14.08	14.18	13.24	2.04M
February 12, 2026	13.27	13.26	13.26	13.55	13.18	1.97M
February 11, 2026	13.26	13.09	13.09	13.61	13.03	2.07M
February 10, 2026	12.13	12.3	12.3	12.32	12.11	861,738
February 09, 2026	12.3	12.12	12.12	12.35	11.86	1.12M
February 06, 2026	12.4	12.38	12.38	12.46	12.3	548,340
February 05, 2026	12.37	12.36	12.36	12.53	12.27	695,657
February 04, 2026	12.45	12.5	12.5	12.53	12.34	900,000
February 03, 2026	12.32	12.42	12.42	12.6	12.27	880,800
February 02, 2026	12.34	12.33	12.33	12.5	12.13	674,911
January 30, 2026	12.88	12.35	12.35	12.89	12.25	1.74M
January 29, 2026	12.9	12.96	12.96	13.08	12.8	908,019
January 28, 2026	13	12.89	12.89	13.13	12.88	597,242
January 27, 2026	12.78	12.98	12.98	13	12.76	431,500
January 26, 2026	12.95	12.82	12.82	12.95	12.65	720,203
January 23, 2026	12.85	12.89	12.89	13.01	12.82	396,250
January 22, 2026	12.97	12.89	12.89	13.08	12.88	683,400
January 21, 2026	12.98	12.98	12.98	13	12.84	618,600
January 20, 2026	13.18	12.98	12.98	13.19	12.91	779,419
January 16, 2026	13.13	13.39	13.39	13.4	13.13	1.09M
January 15, 2026	13.08	13.18	13.18	13.25	12.95	719,819
January 14, 2026	13.09	13.07	13.07	13.19	12.92	535,346
January 13, 2026	13.12	13.04	13.04	13.16	13	455,800
January 12, 2026	13.05	13.13	13.13	13.19	12.93	636,330
January 09, 2026	12.85	13.05	13.05	13.14	12.85	1.23M
January 08, 2026	12.4	12.73	12.73	12.84	12.4	899,199
January 07, 2026	12.62	12.48	12.48	12.62	12.39	964,300
January 06, 2026	12.65	12.55	12.55	12.74	12.27	1.14M
January 05, 2026	12.74	12.68	12.68	12.81	12.45	1.09M
January 02, 2026	12.43	12.74	12.74	12.78	12.35	770,711
December 31, 2025	12.39	12.43	12.43	12.58	12.3	1.24M
December 30, 2025	12.76	12.8	12.43	12.85	12.71	665,342
December 29, 2025	12.88	12.77	12.4	12.91	12.75	932,700
December 26, 2025	12.91	12.88	12.51	12.96	12.81	460,330
December 24, 2025	12.79	12.9	12.53	12.91	12.77	360,330
December 23, 2025	12.98	12.74	12.74	13	12.73	638,902
December 22, 2025	12.82	12.99	12.99	13.04	12.82	995,606
December 19, 2025	12.92	12.91	12.91	13.01	12.87	1.43M
December 18, 2025	12.9	12.98	12.98	13.1	12.87	1.07M
December 17, 2025	12.63	12.81	12.81	12.93	12.62	952,122
December 16, 2025	12.79	12.57	12.57	12.82	12.57	651,424
December 15, 2025	12.78	12.76	12.76	12.86	12.7	835,905
December 12, 2025	12.91	12.71	12.71	13.03	12.71	672,921
December 11, 2025	12.88	12.91	12.91	12.99	12.83	688,314
December 10, 2025	12.51	12.85	12.85	12.94	12.51	839,530
December 09, 2025	12.71	12.58	12.58	12.83	12.45	1M
December 08, 2025	12.9	12.83	12.83	12.94	12.8	673,741
December 05, 2025	12.9	12.95	12.95	13.03	12.9	648,936
December 04, 2025	12.95	12.85	12.86	12.95	12.79	603,811
December 03, 2025	12.78	12.96	12.96	12.97	12.75	684,200
December 02, 2025	12.92	12.77	12.77	12.93	12.76	562,752
December 01, 2025	12.64	12.85	12.85	12.89	12.6	873,200
November 28, 2025	12.81	12.79	12.79	12.86	12.73	392,303
November 26, 2025	12.55	12.81	12.81	12.89	12.55	852,500
November 25, 2025	12.25	12.62	12.62	12.64	12.2	682,900
November 24, 2025	12.16	12.18	12.18	12.21	12.03	770,600

Chimera Investment Corporation (CIM) NYSE