MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CIM — Chimera Investment Corp.
NYSEChimera Investment Corp.
$9.37
-0.16(-1.68%)
- O
- 9.50
- H
- 9.53
- L
- 9.13
- V
- 2.57M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.37
Period Return-16.11%
Period High$14.88
Period Low$9.13
Avg Daily Volume733.8K
Total Trading Days365
CIM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.50 | $9.53 | $9.13 | $9.37 | $-0.16 | -1.68% | 2,566,616 | $9.31 | $9.13 $9.53 |
| Sep 30, 2026 | $9.84 | $9.91 | $9.51 | $9.53 | $-0.67 | -6.57% | 2,064,568 | $9.64 | $9.51 $9.91 |
| Sep 29, 2026 | $10.18 | $10.32 | $10.11 | $10.20 | +$0.03 | +0.29% | 1,574,716 | $10.20 | $10.11 $10.32 |
| Sep 28, 2026 | $10.30 | $10.30 | $10.05 | $10.17 | $-0.17 | -1.64% | 1,544,995 | $10.18 | $10.05 $10.30 |
| Sep 25, 2026 | $10.45 | $10.49 | $10.21 | $10.34 | $-0.07 | -0.67% | 1,733,578 | $10.33 | $10.21 $10.49 |
| Sep 24, 2026 | $10.75 | $10.79 | $10.38 | $10.41 | $-0.34 | -3.16% | 1,661,609 | $10.54 | $10.38 $10.79 |
| Sep 23, 2026 | $11.15 | $11.16 | $10.75 | $10.75 | $-0.40 | -3.59% | 1,601,078 | $10.84 | $10.75 $11.16 |
| Sep 22, 2026 | $11.08 | $11.23 | $11.07 | $11.15 | +$0.13 | +1.18% | 833,234 | $11.15 | $11.07 $11.23 |
| Sep 21, 2026 | $11.00 | $11.08 | $10.92 | $11.02 | +$0.15 | +1.38% | 1,421,487 | $11.02 | $10.92 $11.08 |
| Sep 18, 2026 | $10.96 | $10.98 | $10.85 | $10.87 | $-0.13 | -1.18% | 2,350,901 | $10.88 | $10.85 $10.98 |
| Sep 17, 2026 | $11.04 | $11.17 | $11.00 | $11.00 | +$0.11 | +1.01% | 1,051,813 | $11.10 | $11.00 $11.17 |
| Sep 16, 2026 | $10.92 | $11.03 | $10.84 | $10.89 | +$0.03 | +0.28% | 1,323,174 | $10.94 | $10.84 $11.03 |
| Sep 15, 2026 | $11.05 | $11.16 | $10.86 | $10.86 | $-0.22 | -1.99% | 1,472,993 | $10.97 | $10.86 $11.16 |
| Sep 14, 2026 | $11.12 | $11.25 | $10.99 | $11.08 | $-0.05 | -0.45% | 965,660 | $11.09 | $10.99 $11.25 |
| Sep 11, 2026 | $11.24 | $11.26 | $11.06 | $11.13 | $-0.05 | -0.45% | 1,434,457 | $11.12 | $11.06 $11.26 |
| Sep 10, 2026 | $11.45 | $11.48 | $11.17 | $11.18 | $-0.32 | -2.78% | 1,914,949 | $11.26 | $11.17 $11.48 |
| Sep 9, 2026 | $11.56 | $11.64 | $11.49 | $11.50 | $-0.09 | -0.78% | 935,392 | $11.54 | $11.49 $11.64 |
| Sep 8, 2026 | $11.61 | $11.68 | $11.58 | $11.59 | $-0.05 | -0.43% | 721,765 | $11.62 | $11.58 $11.68 |
| Sep 4, 2026 | $11.51 | $11.69 | $11.51 | $11.64 | +$0.07 | +0.61% | 651,743 | $11.64 | $11.51 $11.69 |
| Sep 3, 2026 | $11.59 | $11.62 | $11.45 | $11.57 | +$0.09 | +0.78% | 1,122,377 | $11.54 | $11.45 $11.62 |
| Sep 2, 2026 | $11.42 | $11.51 | $11.35 | $11.48 | +$0.18 | +1.59% | 585,113 | $11.46 | $11.35 $11.51 |
| Sep 1, 2026 | $11.45 | $11.45 | $11.30 | $11.30 | $-0.16 | -1.40% | 958,295 | $11.35 | $11.30 $11.45 |
| Aug 31, 2026 | $11.49 | $11.61 | $11.41 | $11.46 | $-0.04 | -0.35% | 615,504 | $11.49 | $11.41 $11.61 |
| Aug 28, 2026 | $11.57 | $11.64 | $11.50 | $11.50 | $-0.01 | -0.09% | 723,012 | $11.53 | $11.50 $11.64 |
| Aug 27, 2026 | $11.45 | $11.59 | $11.43 | $11.51 | +$0.03 | +0.26% | 511,373 | $11.51 | $11.43 $11.59 |
| Aug 26, 2026 | $11.63 | $11.63 | $11.43 | $11.48 | $-0.13 | -1.12% | 654,751 | $11.49 | $11.43 $11.63 |
| Aug 25, 2026 | $11.63 | $11.65 | $11.50 | $11.61 | $-0.01 | -0.09% | 777,965 | $11.58 | $11.50 $11.65 |
| Aug 24, 2026 | $11.59 | $11.67 | $11.53 | $11.62 | +$0.10 | +0.87% | 1,143,700 | $11.61 | $11.53 $11.67 |
| Aug 21, 2026 | $11.61 | $11.61 | $11.51 | $11.52 | $-0.06 | -0.52% | 627,625 | $11.54 | $11.51 $11.61 |
| Aug 20, 2026 | $11.66 | $11.71 | $11.50 | $11.58 | $-0.18 | -1.53% | 731,150 | $11.59 | $11.50 $11.71 |