S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

CHIMERA INV REIT (CIM)

NYSE

$13.37+$0.11 (+0.79%)

Price as of Jun 23, 2026 6:40 PM EDT

$1.1B
Market Cap
7.43%
1-Year Change
REIT - Mortgage
Industry

1 Month
-1.06%

Low Price$13.04

High Price$13.62
3 Months
+7.71%

Low Price$12.41

High Price$13.95
1 Year
+7.43%

Low Price$11.73

High Price$14.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	13.12	13.32	13.10	13.26	+1.07%	622,212
06/22/2026	13.31	13.48	13.12	13.12	-1.20%	817,294
06/18/2026	13.38	13.47	13.25	13.28	+0.08%	2,073,054
06/17/2026	13.52	13.63	13.16	13.27	-1.99%	1,273,022
06/16/2026	13.47	13.59	13.42	13.54	+1.20%	548,389
06/15/2026	13.49	13.60	13.34	13.38	+0.15%	539,517
06/12/2026	13.40	13.45	13.27	13.36	+0.30%	615,812
06/11/2026	13.35	13.41	13.21	13.32	+0.76%	487,175
06/10/2026	13.40	13.40	13.21	13.22	-1.20%	596,484
06/09/2026	13.17	13.38	13.17	13.38	+2.61%	575,399
06/08/2026	13.28	13.39	13.03	13.04	-1.51%	413,552
06/05/2026	13.23	13.37	13.17	13.24	-0.30%	408,013
06/04/2026	13.28	13.48	13.27	13.28	+1.07%	710,070
06/03/2026	13.38	13.44	13.11	13.14	-2.95%	950,423
06/02/2026	13.53	13.76	13.50	13.54	+0.07%	630,037
06/01/2026	13.44	13.62	13.40	13.53	-0.66%	613,735
05/29/2026	13.54	13.64	13.51	13.62	+0.37%	640,360
05/28/2026	13.45	13.60	13.43	13.57	+0.44%	411,073
05/27/2026	13.50	13.64	13.50	13.51	+0.30%	518,341
05/26/2026	13.36	13.49	13.35	13.47	+1.58%	478,485
05/22/2026	13.34	13.38	13.24	13.26	-0.23%	425,599
05/21/2026	13.17	13.36	13.01	13.29	+0.30%	480,984
05/20/2026	13.04	13.28	12.99	13.25	+1.92%	716,363
05/19/2026	13.04	13.10	12.88	13.00	-1.07%	629,589
05/18/2026	13.13	13.27	13.08	13.14	+0.38%	566,227
05/15/2026	13.25	13.25	13.03	13.09	-1.58%	572,874
05/14/2026	13.44	13.48	13.29	13.30	-0.15%	328,393
05/13/2026	13.40	13.45	13.29	13.32	-0.82%	446,032
05/12/2026	13.42	13.55	13.35	13.43	-0.07%	612,804
05/11/2026	13.71	13.71	13.43	13.44	-1.47%	691,528
05/08/2026	13.64	13.80	13.60	13.64	+0.74%	778,603
05/07/2026	13.25	13.71	13.20	13.54	-0.66%	1,114,529
05/07/2026	$0.54 Earnings
05/06/2026	13.82	13.82	13.63	13.63	-0.07%	497,766
05/05/2026	13.64	13.71	13.51	13.64	+0.07%	471,603
05/04/2026	13.85	13.86	13.57	13.63	-2.29%	552,718
05/01/2026	13.86	14.03	13.71	13.95	+1.45%	554,804
04/30/2026	13.58	13.93	13.58	13.75	+1.48%	726,513
04/29/2026	13.67	13.73	13.48	13.55	-1.24%	564,811
04/28/2026	13.75	13.82	13.66	13.72	+0.22%	425,096
04/27/2026	13.57	13.73	13.57	13.69	+0.88%	387,385
04/24/2026	13.33	13.58	13.32	13.57	+1.72%	534,768
04/23/2026	13.44	13.49	13.28	13.34	-0.67%	473,640
04/22/2026	13.34	13.53	13.27	13.43	+1.44%	674,610
04/21/2026	13.65	13.69	13.15	13.24	-2.58%	1,193,334
04/20/2026	13.63	13.63	13.45	13.59	-0.80%	765,706
04/17/2026	13.51	13.73	13.45	13.70	+2.54%	787,013
04/16/2026	13.62	13.64	13.34	13.36	-2.34%	745,262
04/15/2026	13.55	13.68	13.49	13.68	+0.88%	546,365
04/14/2026	13.43	13.56	13.36	13.56	+0.97%	479,007
04/13/2026	13.25	13.43	13.15	13.43	+0.52%	683,961
04/10/2026	13.28	13.36	13.17	13.36	+0.60%	466,619
04/09/2026	13.07	13.34	13.03	13.28	+1.53%	891,242
04/08/2026	13.19	13.29	13.01	13.08	+1.16%	1,149,589
04/07/2026	13.01	13.03	12.83	12.93	-0.84%	952,064
04/06/2026	12.75	13.06	12.70	13.04	+1.56%	750,406
04/02/2026	12.40	12.86	12.34	12.84	+2.23%	970,822
04/01/2026	12.48	12.68	12.48	12.56	+0.08%	660,903
03/31/2026	12.37	12.56	12.28	12.55	+2.87%	894,968
03/31/2026	$0.45 Dividend
03/30/2026	12.06	12.31	12.03	12.20	+1.93%	928,759
03/27/2026	12.20	12.24	11.95	11.97	-2.44%	973,328
03/26/2026	12.34	12.40	12.21	12.27	-1.09%	683,678
03/25/2026	12.37	12.49	12.31	12.40	+1.58%	711,763
03/24/2026	12.24	12.43	12.13	12.21	-0.71%	744,546
03/23/2026	12.39	12.52	12.30	12.30	+0.95%	1,409,479
03/20/2026	12.74	12.79	12.09	12.18	-4.03%	2,472,012
03/19/2026	12.55	12.80	12.53	12.69	+0.61%	738,608
03/18/2026	12.65	12.86	12.61	12.61	-1.65%	835,256
03/17/2026	12.91	13.03	12.81	12.83	+0.53%	877,313
03/16/2026	12.83	13.01	12.75	12.76	+1.07%	610,517
03/13/2026	12.79	12.86	12.60	12.62	-0.46%	669,902
03/12/2026	12.81	12.93	12.67	12.68	-1.72%	645,192
03/11/2026	13.02	13.07	12.80	12.90	-0.89%	467,495
03/10/2026	12.98	13.23	12.97	13.02	-0.07%	520,048
03/09/2026	12.93	13.06	12.59	13.03	-0.52%	906,182
03/06/2026	13.20	13.25	13.00	13.10	-1.52%	705,010
03/05/2026	13.19	13.41	13.16	13.30	+0.07%	649,864
03/04/2026	13.21	13.40	13.18	13.29	+0.51%	615,256
03/03/2026	12.95	13.38	12.92	13.22	-0.07%	621,589
03/02/2026	12.83	13.28	12.74	13.23	+0.81%	902,687
02/27/2026	13.03	13.19	12.97	13.13	+0.15%	931,361
02/26/2026	12.94	13.12	12.90	13.11	+1.49%	827,934
02/25/2026	12.86	12.92	12.61	12.91	+0.75%	832,696
02/24/2026	12.87	12.88	12.65	12.82	-0.45%	655,371
02/23/2026	13.05	13.15	12.82	12.88	-1.40%	687,077
02/20/2026	13.11	13.16	12.97	13.06	-0.37%	675,279
02/19/2026	13.18	13.24	12.95	13.11	-1.38%	961,136
02/18/2026	13.19	13.41	13.15	13.29	+0.58%	1,237,700
02/17/2026	13.57	13.57	13.15	13.21	-2.70%	1,392,568
02/13/2026	12.78	13.67	12.77	13.58	+6.18%	2,038,787
02/12/2026	12.80	13.07	12.71	12.79	+1.30%	1,970,399
02/11/2026	12.79	13.12	12.57	12.62	+6.42%	2,067,950
02/11/2026	$0.53 Earnings
02/10/2026	11.70	11.88	11.68	11.86	+1.49%	861,738
02/09/2026	11.86	11.91	11.44	11.69	-2.10%	1,120,960
02/06/2026	11.96	12.02	11.86	11.94	+0.16%	548,340
02/05/2026	11.93	12.08	11.83	11.92	-1.12%	695,657
02/04/2026	12.01	12.08	11.90	12.06	+0.64%	899,969
02/03/2026	11.88	12.15	11.83	11.98	+0.73%	880,788