Chimera Investment Corporation CIM-PA
17.49 USD -0.15 (-0.85%)
As ofNov 13, 2026, 3:36 PM EST
17.40 Day range 17.55
17.22 52-week range 22.75
- YTD
- -19.92%
- 1 year
- -21.78%
CIM-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.55 | 17.55 | 17.40 | 17.49 | -0.15 | -0.85% | 6,687 |
| Nov 12, 2026 | 17.69 | 17.68 | 17.45 | 17.64 | -0.01 | -0.06% | 15,301 |
| Nov 11, 2026 | 17.98 | 17.83 | 17.25 | 17.65 | -0.26 | -1.45% | 34,614 |
| Nov 10, 2026 | 18.05 | 18.12 | 17.80 | 17.91 | -0.13 | -0.72% | 22,227 |
| Nov 9, 2026 | 17.96 | 18.16 | 17.95 | 18.04 | -0.07 | -0.39% | 21,387 |
| Nov 6, 2026 | 18.00 | 18.24 | 17.87 | 18.11 | +0.08 | +0.44% | 12,323 |
| Nov 5, 2026 | 17.95 | 18.36 | 17.69 | 18.03 | -0.32 | -1.74% | 18,107 |
| Nov 4, 2026 | 17.98 | 19.00 | 17.98 | 18.35 | +0.40 | +2.23% | 9,062 |
| Nov 3, 2026 | 17.98 | 17.98 | 17.85 | 17.95 | -0.02 | -0.11% | 6,484 |
| Nov 2, 2026 | 17.62 | 18.17 | 17.61 | 17.97 | +0.22 | +1.24% | 8,612 |
| Oct 30, 2026 | 18.05 | 18.15 | 17.61 | 17.75 | -0.25 | -1.39% | 24,968 |
| Oct 29, 2026 | 17.78 | 18.20 | 17.75 | 18.00 | +0.23 | +1.29% | 20,063 |
| Oct 28, 2026 | 17.91 | 18.09 | 17.66 | 17.77 | -0.23 | -1.28% | 13,618 |
| Oct 27, 2026 | 18.00 | 18.30 | 17.88 | 18.00 | +0.12 | +0.67% | 10,164 |
| Oct 26, 2026 | 17.81 | 17.91 | 17.81 | 17.88 | -0.01 | -0.06% | 12,223 |
| Oct 23, 2026 | 17.96 | 17.96 | 17.87 | 17.89 | -0.04 | -0.22% | 2,668 |
| Oct 22, 2026 | 17.83 | 18.30 | 17.83 | 17.93 | +0.01 | +0.06% | 11,639 |
| Oct 21, 2026 | 18.16 | 18.20 | 17.75 | 17.92 | -0.28 | -1.54% | 22,024 |
| Oct 20, 2026 | 17.61 | 18.20 | 17.61 | 18.20 | +0.51 | +2.88% | 10,226 |
| Oct 19, 2026 | 17.82 | 18.33 | 17.56 | 17.69 | -0.15 | -0.84% | 21,464 |
| Oct 16, 2026 | 17.89 | 18.64 | 17.66 | 17.84 | +0.09 | +0.51% | 38,964 |
| Oct 15, 2026 | 17.89 | 17.89 | 17.56 | 17.75 | +0.53 | +3.08% | 12,164 |
| Oct 14, 2026 | 17.84 | 17.94 | 17.13 | 17.22 | -0.67 | -3.75% | 36,658 |
| Oct 13, 2026 | 18.11 | 18.11 | 17.74 | 17.89 | -0.22 | -1.21% | 25,814 |
| Oct 12, 2026 | 18.96 | 18.96 | 18.00 | 18.11 | -0.20 | -1.09% | 35,421 |
| Oct 9, 2026 | 18.54 | 18.75 | 18.25 | 18.31 | -0.23 | -1.24% | 14,465 |
| Oct 8, 2026 | 19.30 | 19.30 | 17.94 | 18.54 | -0.66 | -3.44% | 59,127 |
| Oct 7, 2026 | 19.30 | 19.41 | 19.20 | 19.20 | -0.22 | -1.13% | 4,819 |
| Oct 6, 2026 | 19.30 | 19.55 | 19.30 | 19.42 | +0.04 | +0.21% | 10,825 |
| Oct 5, 2026 | 19.53 | 19.53 | 19.30 | 19.38 | -0.02 | -0.10% | 8,521 |
| Oct 2, 2026 | 19.60 | 19.95 | 19.40 | 19.40 | -0.10 | -0.51% | 8,876 |
| Oct 1, 2026 | 19.54 | 19.60 | 19.43 | 19.50 | 0.00 | 0.00% | 12,408 |
| Sep 30, 2026 | 19.65 | 19.71 | 19.36 | 19.50 | +0.14 | +0.72% | 27,957 |
| Sep 29, 2026 | 19.67 | 19.77 | 19.26 | 19.36 | -0.24 | -1.22% | 32,374 |
| Sep 28, 2026 | 19.50 | 19.83 | 19.42 | 19.60 | -0.08 | -0.41% | 14,219 |
| Sep 25, 2026 | 19.81 | 19.85 | 19.63 | 19.68 | -0.26 | -1.30% | 8,881 |
| Sep 24, 2026 | 20.00 | 20.33 | 19.75 | 19.94 | -0.12 | -0.60% | 11,539 |
| Sep 23, 2026 | 20.15 | 20.15 | 20.00 | 20.06 | -0.22 | -1.08% | 20,439 |
| Sep 22, 2026 | 20.33 | 20.45 | 20.26 | 20.28 | -0.04 | -0.20% | 11,173 |
| Sep 21, 2026 | 20.25 | 20.40 | 20.25 | 20.32 | +0.01 | +0.05% | 12,729 |
| Sep 18, 2026 | 20.60 | 20.60 | 20.13 | 20.31 | -0.24 | -1.17% | 9,836 |
| Sep 17, 2026 | 20.47 | 20.65 | 20.47 | 20.55 | +0.01 | +0.05% | 10,457 |
| Sep 16, 2026 | 20.50 | 20.75 | 20.41 | 20.54 | -0.03 | -0.15% | 10,219 |
| Sep 15, 2026 | 20.70 | 20.75 | 20.56 | 20.57 | -0.18 | -0.87% | 4,724 |
| Sep 14, 2026 | 20.71 | 20.75 | 20.71 | 20.75 | +0.01 | +0.05% | 1,317 |
| Sep 11, 2026 | 20.77 | 20.80 | 20.74 | 20.74 | -0.01 | -0.05% | 11,113 |
| Sep 10, 2026 | 20.80 | 20.87 | 20.74 | 20.75 | -0.14 | -0.67% | 2,953 |
| Sep 9, 2026 | 21.26 | 21.26 | 20.70 | 20.89 | -0.34 | -1.60% | 12,072 |
| Sep 8, 2026 | 21.12 | 21.33 | 21.12 | 21.23 | -0.02 | -0.09% | 1,650 |
| Sep 4, 2026 | 21.38 | 21.40 | 21.24 | 21.25 | 0.00 | 0.00% | 3,799 |
| Sep 3, 2026 | 21.44 | 21.44 | 21.22 | 21.25 | -0.19 | -0.89% | 2,533 |
| Sep 2, 2026 | 21.45 | 21.45 | 21.22 | 21.44 | -0.01 | -0.05% | 5,969 |
| Sep 1, 2026 | 21.69 | 21.69 | 21.34 | 21.45 | -0.41 | -1.88% | 17,964 |
| Aug 31, 2026 | 22.02 | 22.09 | 21.60 | 21.86 | -0.06 | -0.27% | 19,315 |
| Aug 28, 2026 | 21.91 | 22.03 | 21.81 | 21.92 | -0.07 | -0.32% | 6,715 |
| Aug 27, 2026 | 21.85 | 22.16 | 21.70 | 21.99 | +0.03 | +0.14% | 18,498 |
| Aug 26, 2026 | 21.90 | 21.97 | 21.60 | 21.96 | +0.03 | +0.14% | 5,442 |
| Aug 25, 2026 | 21.82 | 21.97 | 21.82 | 21.93 | 0.00 | 0.00% | 6,646 |
| Aug 24, 2026 | 21.99 | 22.00 | 21.88 | 21.93 | -0.03 | -0.14% | 8,881 |
| Aug 21, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | +0.09 | +0.41% | 668 |
| Aug 20, 2026 | 21.80 | 21.88 | 21.80 | 21.87 | 0.00 | 0.00% | 3,723 |
| Aug 19, 2026 | 21.71 | 21.89 | 21.70 | 21.87 | +0.20 | +0.92% | 12,525 |
| Aug 18, 2026 | 21.81 | 22.00 | 21.67 | 21.67 | -0.28 | -1.28% | 6,597 |
| Aug 17, 2026 | 21.87 | 21.96 | 21.82 | 21.95 | -0.05 | -0.23% | 2,635 |
| Aug 14, 2026 | 22.09 | 22.09 | 22.00 | 22.00 | -0.10 | -0.45% | 6,218 |
65 days, newest first. Daily bars as drawn on the CIM-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.