S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CHIMERA INV REIT (CIM)

NYSE

$11.57+$0.05 (+0.40%)

Price as of Aug 24, 2026 4:02 AM EDT

$964.4M
Market Cap
-7.52%
1-Year Change
REIT - Mortgage
Industry

1 Month
-9.58%

Low Price$11.52

High Price$12.69
3 Months
-10.37%

Low Price$11.52

High Price$13.24
1 Year
-7.52%

Low Price$11.52

High Price$12.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	11.61	11.61	11.51	11.52	-0.52%	627,625
08/20/2026	11.66	11.71	11.50	11.58	-1.53%	731,503
08/19/2026	11.80	11.91	11.75	11.76	+0.26%	598,925
08/18/2026	11.70	11.81	11.66	11.73	-0.09%	552,652
08/17/2026	11.80	11.84	11.70	11.74	-0.51%	611,058
08/14/2026	11.86	12.00	11.80	11.80	-0.51%	651,374
08/13/2026	11.97	12.02	11.86	11.86	+0.17%	873,161
08/12/2026	11.99	12.05	11.82	11.84	-0.50%	598,250
08/11/2026	11.80	11.97	11.75	11.90	+1.62%	677,859
08/10/2026	11.88	11.89	11.60	11.71	-2.17%	970,156
08/07/2026	11.90	12.16	11.88	11.97	+0.93%	840,262
08/06/2026	11.85	11.95	11.68	11.86	+0.08%	1,114,426
08/05/2026	12.15	12.16	11.46	11.85	-6.40%	2,142,697
08/05/2026	$0.46 Earnings
08/04/2026	12.65	12.74	12.55	12.66	+0.32%	586,924
08/03/2026	12.55	12.76	12.50	12.62	+1.12%	657,045
07/31/2026	12.68	12.68	12.25	12.48	-1.42%	1,102,551
07/30/2026	12.81	12.86	12.59	12.66	-0.24%	732,863
07/29/2026	12.71	12.82	12.64	12.69	0.00%	667,915
07/28/2026	12.54	12.71	12.49	12.69	+1.52%	443,108
07/27/2026	12.56	12.64	12.47	12.50	0.00%	428,139
07/24/2026	12.41	12.56	12.38	12.50	+1.38%	509,635
07/23/2026	12.55	12.55	12.28	12.33	-2.22%	659,209
07/22/2026	12.73	12.75	12.58	12.61	-1.02%	579,827
07/21/2026	12.71	12.79	12.68	12.74	+0.24%	413,734
07/20/2026	12.90	12.92	12.61	12.71	-1.47%	647,901
07/17/2026	13.06	13.11	12.80	12.90	-1.83%	783,672
07/16/2026	13.08	13.18	13.02	13.14	+1.08%	510,358
07/15/2026	13.07	13.18	12.97	13.00	-0.31%	736,866
07/14/2026	12.95	13.13	12.94	13.04	+1.09%	663,532
07/13/2026	13.12	13.14	12.89	12.90	-1.75%	512,151
07/10/2026	13.16	13.20	13.05	13.13	+0.15%	432,480
07/09/2026	13.05	13.16	12.93	13.11	+0.92%	459,497
07/08/2026	13.00	13.14	12.93	12.99	-0.38%	667,240
07/07/2026	13.13	13.27	13.00	13.04	-0.84%	481,666
07/06/2026	13.17	13.25	13.03	13.15	+0.23%	831,665
07/02/2026	13.42	13.43	13.04	13.12	-1.43%	617,844
07/01/2026	13.25	13.49	13.22	13.31	-0.22%	656,856
06/30/2026	13.19	13.49	13.17	13.34	+0.76%	798,866
06/30/2026	$0.45 Dividend
06/29/2026	13.20	13.25	13.04	13.24	+0.15%	1,037,214
06/26/2026	13.06	13.25	12.94	13.22	+1.48%	2,484,021
06/25/2026	13.14	13.20	13.01	13.03	-0.37%	501,563
06/24/2026	12.84	13.15	12.84	13.08	+1.96%	713,774
06/23/2026	12.69	12.88	12.67	12.82	+1.07%	622,212
06/22/2026	12.87	13.03	12.69	12.69	-1.20%	817,294
06/18/2026	12.94	13.03	12.81	12.84	+0.08%	2,073,054
06/17/2026	13.08	13.18	12.73	12.83	-1.99%	1,273,022
06/16/2026	13.03	13.14	12.97	13.09	+1.20%	548,389
06/15/2026	13.05	13.15	12.90	12.94	+0.15%	539,517
06/12/2026	12.96	13.01	12.83	12.92	+0.30%	615,812
06/11/2026	12.91	12.97	12.78	12.88	+0.76%	487,175
06/10/2026	12.96	12.96	12.78	12.79	-1.20%	596,484
06/09/2026	12.74	12.94	12.74	12.94	+2.61%	575,399
06/08/2026	12.84	12.95	12.60	12.61	-1.51%	413,552
06/05/2026	12.80	12.93	12.74	12.80	-0.30%	408,013
06/04/2026	12.84	13.04	12.83	12.84	+1.07%	710,070
06/03/2026	12.94	13.00	12.68	12.71	-2.95%	950,423
06/02/2026	13.09	13.30	13.06	13.09	+0.07%	630,037
06/01/2026	13.00	13.17	12.96	13.09	-0.66%	613,735
05/29/2026	13.09	13.19	13.07	13.17	+0.37%	640,360
05/28/2026	13.01	13.15	12.99	13.12	+0.44%	411,073
05/27/2026	13.06	13.19	13.06	13.07	+0.30%	518,341
05/26/2026	12.92	13.05	12.91	13.03	+1.58%	478,485
05/22/2026	12.90	12.94	12.80	12.82	-0.23%	425,599
05/21/2026	12.74	12.92	12.58	12.85	+0.30%	480,984
05/20/2026	12.61	12.84	12.56	12.81	+1.92%	716,363
05/19/2026	12.61	12.67	12.46	12.57	-1.07%	629,589
05/18/2026	12.70	12.83	12.65	12.71	+0.38%	566,227
05/15/2026	12.81	12.81	12.60	12.66	-1.58%	572,874
05/14/2026	13.00	13.04	12.85	12.86	-0.15%	328,393
05/13/2026	12.96	13.00	12.85	12.88	-0.82%	446,032
05/12/2026	12.98	13.10	12.91	12.99	-0.07%	612,804
05/11/2026	13.26	13.26	12.99	13.00	-1.47%	691,528
05/08/2026	13.19	13.35	13.15	13.19	+0.74%	778,603
05/07/2026	12.81	13.25	12.77	13.09	-0.66%	1,114,529
05/07/2026	$0.54 Earnings
05/06/2026	13.37	13.37	13.18	13.18	-0.07%	497,766
05/05/2026	13.19	13.26	13.06	13.19	+0.07%	471,603
05/04/2026	13.39	13.40	13.13	13.18	-2.29%	552,718
05/01/2026	13.40	13.56	13.26	13.49	+1.45%	554,804
04/30/2026	13.13	13.47	13.13	13.30	+1.48%	726,513
04/29/2026	13.22	13.28	13.04	13.10	-1.24%	564,811
04/28/2026	13.30	13.37	13.21	13.27	+0.22%	425,096
04/27/2026	13.12	13.28	13.12	13.24	+0.88%	387,385
04/24/2026	12.89	13.13	12.88	13.12	+1.72%	534,768
04/23/2026	13.00	13.05	12.84	12.90	-0.67%	473,640
04/22/2026	12.90	13.09	12.83	12.99	+1.44%	674,610
04/21/2026	13.20	13.24	12.72	12.80	-2.58%	1,193,334
04/20/2026	13.18	13.18	13.01	13.14	-0.80%	765,706
04/17/2026	13.07	13.28	13.01	13.25	+2.54%	787,013
04/16/2026	13.17	13.19	12.90	12.92	-2.34%	745,262
04/15/2026	13.10	13.23	13.05	13.23	+0.88%	546,365
04/14/2026	12.99	13.11	12.92	13.11	+0.97%	479,007
04/13/2026	12.81	12.99	12.72	12.99	+0.52%	683,961
04/10/2026	12.84	12.92	12.74	12.92	+0.60%	466,619
04/09/2026	12.64	12.90	12.60	12.84	+1.53%	891,242
04/08/2026	12.76	12.85	12.58	12.65	+1.16%	1,149,589
04/07/2026	12.58	12.60	12.40	12.50	-0.84%	952,064
04/06/2026	12.33	12.63	12.28	12.61	+1.56%	750,406