Chimera Investment Corporation (CIM) Historical Stock Data
12.88 ↓0.02 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIM is up 0.27% a day on average. There have been 16 days where Chimera Investment Corporation closed green and 14 days where CIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 12.91 | 12.88 | ↓$0.03 (-0.23%) | 12.81 | 12.96 | 409.29K |
| 2025-12-24 | 12.79 | 12.90 | ↑$0.11 (0.86%) | 12.77 | 12.91 | 359.83K |
| 2025-12-23 | 12.98 | 12.74 | ↓$0.24 (-1.85%) | 12.73 | 13.00 | 553.50K |
| 2025-12-22 | 12.82 | 12.99 | ↑$0.17 (1.33%) | 12.82 | 13.04 | 1M |
| 2025-12-19 | 12.92 | 12.91 | ↓$0.01 (-0.08%) | 12.87 | 13.01 | 881.98K |
| 2025-12-18 | 12.90 | 12.98 | ↑$0.08 (0.62%) | 12.87 | 13.10 | 0.96M |
| 2025-12-17 | 12.63 | 12.81 | ↑$0.18 (1.43%) | 12.62 | 12.93 | 765.75K |
| 2025-12-16 | 12.79 | 12.57 | ↓$0.22 (-1.72%) | 12.57 | 12.82 | 506.37K |
| 2025-12-15 | 12.78 | 12.76 | ↓$0.02 (-0.16%) | 12.70 | 12.86 | 835.88K |
| 2025-12-12 | 12.91 | 12.71 | ↓$0.20 (-1.55%) | 12.71 | 13.03 | 521.67K |
| 2025-12-11 | 12.88 | 12.91 | ↑$0.03 (0.23%) | 12.83 | 12.99 | 688.22K |
| 2025-12-10 | 12.51 | 12.85 | ↑$0.34 (2.72%) | 12.51 | 12.94 | 691.74K |
| 2025-12-09 | 12.71 | 12.58 | ↓$0.13 (-1.02%) | 12.45 | 12.83 | 0.90M |
| 2025-12-08 | 12.90 | 12.83 | ↓$0.07 (-0.54%) | 12.82 | 12.94 | 513.76K |
| 2025-12-05 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.90 | 13.03 | 537.29K |
| 2025-12-04 | 12.95 | 12.85 | ↓$0.10 (-0.77%) | 12.79 | 12.95 | 623.05K |
| 2025-12-03 | 12.78 | 12.96 | ↑$0.18 (1.41%) | 12.75 | 12.96 | 505.03K |
| 2025-12-02 | 12.92 | 12.77 | ↓$0.15 (-1.16%) | 12.76 | 12.93 | 562.75K |
| 2025-12-01 | 12.64 | 12.85 | ↑$0.21 (1.66%) | 12.60 | 12.88 | 586.08K |
| 2025-11-28 | 12.81 | 12.79 | ↓$0.02 (-0.16%) | 12.73 | 12.86 | 391.67K |
| 2025-11-26 | 12.55 | 12.81 | ↑$0.26 (2.07%) | 12.55 | 12.89 | 841.06K |
| 2025-11-25 | 12.25 | 12.62 | ↑$0.37 (3.02%) | 12.22 | 12.64 | 682.89K |
| 2025-11-24 | 12.16 | 12.18 | ↑$0.02 (0.16%) | 12.03 | 12.18 | 529.57K |
| 2025-11-21 | 12.00 | 12.20 | ↑$0.20 (1.67%) | 11.93 | 12.24 | 762.75K |
| 2025-11-20 | 11.95 | 11.90 | ↓$0.05 (-0.42%) | 11.90 | 12.10 | 496.67K |
| 2025-11-19 | 11.82 | 11.89 | ↑$0.07 (0.59%) | 11.80 | 11.93 | 446.05K |
| 2025-11-18 | 11.75 | 11.87 | ↑$0.12 (1.02%) | 11.67 | 11.91 | 496.33K |
| 2025-11-17 | 12.01 | 11.81 | ↓$0.20 (-1.67%) | 11.77 | 12.01 | 739.01K |
| 2025-11-14 | 12.05 | 12.03 | ↓$0.02 (-0.17%) | 11.81 | 12.05 | 636.77K |
| 2025-11-13 | 12.00 | 12.05 | ↑$0.05 (0.42%) | 11.97 | 12.12 | 606.01K |
Create an account or log in to view more rows.
$CIM we going up from here
$CIM I'll say it again slowwwllyyyy! Better stocks to short by far
$CIM How can this stock move so little? Damn
$CIM Growth/Value
$CIM in it to win it
$CIM keep it going
$CIM ADDING MORE…
$CIM buy and HODL
$CIM oversold! Buy the dip
$CIM what caused the sell off in an otherwise good tech market today?