Chimera Investment Corporation
CIMNYSEReal Estate● Active
$13.20
$-0.04(-0.34%)
Market Cap$1.1B
P/E Ratio—
52W High$14.88
52W Low$11.67
Chimera Investment Corporation（CIM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cim · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.55
Nov 8, 2021
-73.9% from here
5-Year Low5Y
$9.85
Apr 9, 2025
+34.1% from low
IPO Priceadj.
$222.75
Nov 29, 2007
-94.1% since IPO
1 Year Ago
$13.75
Jun 9, 2025
-3.9% in 1Y
5 Years Ago
$45.72
Jun 8, 2021
-71.1% in 5Y
10 Years Ago
$46.62
Jun 8, 2016
-71.7% in 10Y
Historical Price Data · CIM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.23 | $13.37 | $13.22 | $13.22 | $13.22 | 63K | -0.08% |
| Jun 5, 2026 | $13.23 | $13.37 | $13.17 | $13.24 | $13.24 | 408K | +0.08% |
| Jun 4, 2026 | $13.28 | $13.48 | $13.27 | $13.28 | $13.28 | 710K | +0.00% |
| Jun 3, 2026 | $13.38 | $13.44 | $13.11 | $13.14 | $13.14 | 951K | -1.79% |
| Jun 2, 2026 | $13.53 | $13.76 | $13.50 | $13.54 | $13.54 | 630K | +0.07% |
| Jun 1, 2026 | $13.44 | $13.62 | $13.40 | $13.53 | $13.53 | 614K | +0.67% |
| May 29, 2026 | $13.54 | $13.64 | $13.51 | $13.62 | $13.62 | 640K | +0.59% |
| May 28, 2026 | $13.45 | $13.60 | $13.43 | $13.57 | $13.57 | 411K | +0.89% |
| May 27, 2026 | $13.50 | $13.64 | $13.50 | $13.51 | $13.51 | 518K | +0.07% |
| May 26, 2026 | $13.36 | $13.49 | $13.35 | $13.47 | $13.47 | 479K | +0.82% |
| May 22, 2026 | $13.34 | $13.38 | $13.24 | $13.26 | $13.26 | 426K | -0.60% |
| May 21, 2026 | $13.17 | $13.36 | $13.01 | $13.29 | $13.29 | 481K | +0.91% |
| May 20, 2026 | $13.04 | $13.28 | $12.99 | $13.25 | $13.25 | 716K | +1.61% |
| May 19, 2026 | $13.04 | $13.10 | $12.88 | $13.00 | $13.00 | 630K | -0.31% |
| May 18, 2026 | $13.13 | $13.27 | $13.08 | $13.14 | $13.14 | 566K | +0.08% |
| May 15, 2026 | $13.25 | $13.25 | $13.03 | $13.09 | $13.09 | 573K | -1.21% |
| May 14, 2026 | $13.44 | $13.48 | $13.29 | $13.30 | $13.30 | 328K | -1.04% |
| May 13, 2026 | $13.40 | $13.45 | $13.29 | $13.32 | $13.32 | 446K | -0.60% |
| May 12, 2026 | $13.42 | $13.55 | $13.35 | $13.43 | $13.43 | 613K | +0.07% |
| May 11, 2026 | $13.71 | $13.71 | $13.43 | $13.44 | $13.44 | 692K | -1.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CIM
Jan 1 → Dec 31 · 6 years2026+6.4%$12.43 → $13.22
+6.4%
2025-11.2%$14.00 → $12.43
-11.2%
2024-5.7%$14.85 → $14.00
-5.7%
2023-9.9%$16.62 → $14.97
-9.9%
2022-63.6%$45.39 → $16.50
-63.6%
2021-2.4%$46.35 → $45.24
-2.4%
Best Year2026 · +6.4%
Worst Year2022 · -63.6%
Positive Years1 / 6
Avg Annual Return-14.4%
6Y Total Return-71.5%
6Y CAGR~-18.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in CIM?
If you invested $1,000 in CIM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$283
Total Return-71.7%
CAGR~-11.8% / yr
Profit$-717
Based on Jun 8, 2016 · $46.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chimera Investment Corporation（CIM）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIM 历史股价FMP 日线复权 OHLCV