NYSE · CIM · stock
Chimera Investment Corp. (CIM) stock price history
Every NYSE trading session of Chimera Investment Corp. from Nov 29, 2007 to Sep 28, 2026: 4,736 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIM adjusted close, 2007 to 2026
- $31.72
- All time high, 2020
- $13.57
- 52 week high, $10.05 low
- 4,736
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CIM key facts
- Chimera Investment Corp. (CIM) closed at $10.17 on Sep 28, 2026 on NYSE.
- CIM's all time high close is $31.72, set on Feb 20, 2020; its all time low close is $2.93 on Nov 20, 2008.
- CIM's 52 week range is $10.05 to $13.57.
- CIM returned -15.6% over the year to Sep 28, 2026 and -59.8% over five years.
- Over ten years CIM returned -36%, -4.4% a year compounded.
- CIM's deepest drawdown was -89.7% from Jan 22, 2008 to Nov 20, 2008.
- DataCedar holds 4,736 daily sessions of CIM history from Nov 29, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CIM price chart, 2007 to 2026
CIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -23.1% |
| 6 months | -12.1% |
| Year to date | -12.3% |
| 1 year | -15.6% |
| 3 years | -14.1% |
| 5 years | -59.8% |
| 10 years | -36.0% |
| Since Nov 29, 2007 | -52.7% |
| Compound annual growth, 18.8 years | -3.9% |
CIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.72 on Feb 20, 2020
- All time low close
- $2.93 on Nov 20, 2008
- 52 week high
- $13.57 on May 1, 2026
- 52 week low
- $10.05 on Sep 28, 2026
- Deepest drawdown
- -89.7% from Jan 22, 2008 to Nov 20, 2008, recovered Dec 20, 2019
- Best single session
- +36.4% on Sep 18, 2008
- Worst single session
- -25.0% on Sep 17, 2008
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +61%
- Worst calendar year
- 2008, -79%
CIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.59 | $13.57 | $10.05 | $10.17 | -12.3% | 153.1M | 185 |
| 2025 | $11.67 | $13.11 | $8.45 | $11.59 | -0.6% | 155.3M | 250 |
| 2024 | $11.17 | $13.39 | $8.71 | $11.67 | +3.6% | 150.4M | 252 |
| 2023 | $11.02 | $15.54 | $9.29 | $11.26 | +2.9% | 174.4M | 250 |
| 2022 | $26.10 | $26.93 | $9.38 | $10.94 | -57.9% | 203M | 251 |
| 2021 | $16.19 | $28.46 | $15.44 | $26.02 | +60.7% | 158.4M | 252 |
| 2020 | $28.42 | $31.74 | $8.86 | $16.19 | -43.0% | 334.5M | 253 |
| 2019 | $22.11 | $28.95 | $22.00 | $28.38 | +27.7% | 102.2M | 252 |
| 2018 | $20.70 | $23.46 | $17.62 | $22.23 | +7.7% | 97.4M | 251 |
| 2017 | $17.18 | $21.59 | $17.13 | $20.64 | +20.4% | 108.8M | 251 |
| 2016 | $11.66 | $17.40 | $9.34 | $17.15 | +46.6% | 136.8M | 252 |
| 2015 | $12.04 | $12.49 | $9.56 | $11.70 | -2.2% | 140.8M | 252 |
| 2014 | $9.84 | $12.48 | $9.77 | $11.96 | +22.8% | 90.2M | 252 |
| 2013 | $7.49 | $10.04 | $7.24 | $9.74 | +33.5% | 141.5M | 252 |
| 2012 | $6.19 | $7.67 | $4.73 | $7.29 | +19.7% | 165.4M | 250 |
| 2011 | $8.57 | $9.01 | $5.55 | $6.10 | -28.6% | 254.8M | 252 |
| 2010 | $6.84 | $8.69 | $6.18 | $8.53 | +25.7% | 234.6M | 252 |
| 2009 | $5.38 | $7.09 | $3.67 | $6.79 | +26.1% | 119.4M | 252 |
| 2008 | $26.28 | $28.69 | $2.36 | $5.38 | -79.2% | 12.9M | 253 |
| 2007 | $21.41 | $25.92 | $20.99 | $25.92 | n/a | 758.9K | 22 |
CIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.17 | -11.3% |
| August 2026 | $11.46 | -8.2% |
| July 2026 | $12.48 | -6.4% |
| June 2026 | $13.34 | +1.3% |
| May 2026 | $13.17 | -0.9% |
| April 2026 | $13.30 | +9.6% |
| March 2026 | $12.14 | -4.4% |
| February 2026 | $12.69 | +10.2% |
| January 2026 | $11.52 | -0.6% |
| December 2025 | $11.59 | +0.1% |
| November 2025 | $11.58 | +0.2% |
| October 2025 | $11.56 | -3.5% |
About the CIM data
Daily bars. 4,736 sessions from Nov 29, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CIEN Ciena Corp.
- CIG Energy Co. Of Minas Gerais
- CIG.C Comp En De Mn Cemig ADS American Depositary Receipts
- CII BlackRock Enhanced Large Cap Core Fund, Inc.
- CIM$A Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock
- CIM$B Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- CIM$C Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- CIM$D Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
Common questions
CIM share price history
