Chimera Investment Corp (CIM.PB) stock
CIM.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, CIM.PC, CIM.PD, CIMN, CIMO, CIMP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3036% below fair value
$21.16+0.01 (+0.07%)
Close on Oct 30, 2026Market cap $694.81MP/E –Yield 17.83%
Price history
Chimera Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.16
+0.07% on the day
52-week range
$21.08 – $24.86
-14.9% from the high
Change over 52 weeks
-12.2%
From $24.11 on Oct 30, 2025
Average volume
31,952
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.15 | $21.39 | $21.08 | $21.16 | +0.07% | 48,930 |
| Oct 29, 2026 | $21.49 | $21.58 | $21.12 | $21.15 | -1.19% | 69,282 |
| Oct 28, 2026 | $21.65 | $21.65 | $21.38 | $21.40 | -1.11% | 43,536 |
| Oct 27, 2026 | $21.75 | $21.80 | $21.60 | $21.64 | -0.51% | 32,318 |
| Oct 26, 2026 | $22.07 | $22.15 | $21.74 | $21.75 | -1.05% | 18,599 |
| Oct 23, 2026 | $22.16 | $22.23 | $21.95 | $21.98 | -0.81% | 25,965 |
| Oct 22, 2026 | $22.25 | $22.40 | $22.13 | $22.16 | -0.98% | 30,377 |
| Oct 21, 2026 | $22.25 | $22.58 | $22.25 | $22.38 | +0.40% | 14,515 |
| Oct 20, 2026 | $22.14 | $22.54 | $22.14 | $22.29 | +0.07% | 11,600 |
| Oct 19, 2026 | $22.32 | $22.36 | $22.08 | $22.28 | -0.47% | 23,033 |
| Oct 16, 2026 | $21.86 | $22.64 | $21.86 | $22.38 | +1.77% | 45,894 |
| Oct 15, 2026 | $21.80 | $22.21 | $21.80 | $21.99 | +1.95% | 57,125 |
| Oct 14, 2026 | $22.33 | $22.33 | $21.27 | $21.57 | -3.97% | 122,471 |
| Oct 13, 2026 | $22.32 | $22.53 | $22.19 | $22.46 | +0.63% | 53,694 |
| Oct 12, 2026 | $22.76 | $22.84 | $22.29 | $22.32 | -2.28% | 43,975 |
| Oct 9, 2026 | $22.86 | $22.91 | $22.70 | $22.84 | +0.44% | 19,497 |
| Oct 8, 2026 | $22.79 | $22.97 | $22.54 | $22.74 | -0.48% | 47,779 |
| Oct 7, 2026 | $23.06 | $23.10 | $22.81 | $22.85 | -1.21% | 47,313 |
| Oct 6, 2026 | $23.36 | $23.40 | $23.12 | $23.13 | -0.30% | 30,953 |
| Oct 5, 2026 | $23.30 | $23.48 | $23.18 | $23.20 | -0.56% | 34,928 |
| Oct 2, 2026 | $23.37 | $23.71 | $23.33 | $23.33 | -0.13% | 46,995 |
| Oct 1, 2026 | $23.35 | $23.50 | $23.25 | $23.36 | -0.47% | 82,916 |
| Sep 30, 2026 | $23.25 | $23.50 | $23.12 | $23.47 | +1.73% | 88,954 |
| Sep 29, 2026 | $23.26 | $23.26 | $23.07 | $23.07 | -0.35% | 46,616 |
| Sep 28, 2026 | $23.26 | $23.43 | $23.13 | $23.15 | -0.39% | 28,149 |
| Sep 25, 2026 | $23.31 | $23.37 | $23.08 | $23.24 | -0.47% | 26,141 |
| Sep 24, 2026 | $23.61 | $23.68 | $23.32 | $23.35 | -1.10% | 38,613 |
| Sep 23, 2026 | $23.69 | $23.78 | $23.61 | $23.61 | -0.34% | 18,937 |
| Sep 22, 2026 | $23.78 | $23.78 | $23.65 | $23.69 | 0.00% | 11,654 |
| Sep 21, 2026 | $23.60 | $23.75 | $23.58 | $23.69 | +0.38% | 11,640 |
| Sep 18, 2026 | $23.62 | $23.65 | $23.56 | $23.60 | -0.00% | 12,165 |
| Sep 17, 2026 | $23.65 | $23.79 | $23.60 | $23.60 | -0.13% | 24,779 |
| Sep 16, 2026 | $23.75 | $23.93 | $23.63 | $23.63 | -0.46% | 18,948 |
| Sep 15, 2026 | $23.89 | $23.89 | $23.51 | $23.74 | -0.42% | 14,325 |
| Sep 14, 2026 | $23.95 | $23.95 | $23.74 | $23.84 | +0.04% | 10,606 |
| Sep 11, 2026 | $23.84 | $23.98 | $23.81 | $23.83 | +0.12% | 7,512 |
| Sep 10, 2026 | $23.80 | $23.85 | $23.80 | $23.80 | -0.04% | 20,981 |
| Sep 9, 2026 | $23.85 | $23.98 | $23.81 | $23.81 | -0.25% | 6,813 |
| Sep 8, 2026 | $23.89 | $23.92 | $23.85 | $23.87 | -0.21% | 6,858 |
| Sep 4, 2026 | $24.00 | $24.00 | $23.90 | $23.92 | -0.13% | 11,103 |
| Sep 3, 2026 | $24.14 | $24.14 | $23.95 | $23.95 | -0.39% | 19,788 |
| Sep 2, 2026 | $24.20 | $24.20 | $24.00 | $24.04 | -0.44% | 11,940 |
| Sep 1, 2026 | $24.32 | $24.35 | $24.06 | $24.15 | -2.86% | 31,610 |
| Aug 31, 2026 | $24.80 | $24.86 | $24.71 | $24.86 | +0.16% | 33,603 |
| Aug 28, 2026 | $24.77 | $24.84 | $24.76 | $24.82 | -0.08% | 10,237 |
| Aug 27, 2026 | $24.82 | $24.84 | $24.76 | $24.84 | +0.14% | 28,248 |
| Aug 26, 2026 | $24.82 | $24.82 | $24.78 | $24.81 | +0.10% | 21,524 |
| Aug 25, 2026 | $24.65 | $24.79 | $24.55 | $24.78 | +0.85% | 76,702 |
| Aug 24, 2026 | $24.58 | $24.66 | $24.55 | $24.57 | -0.16% | 10,906 |
| Aug 21, 2026 | $24.51 | $24.66 | $24.51 | $24.61 | +0.16% | 31,047 |
| Aug 20, 2026 | $24.61 | $24.61 | $24.55 | $24.57 | -0.16% | 14,511 |
| Aug 19, 2026 | $24.53 | $24.65 | $24.43 | $24.61 | +0.49% | 35,486 |
| Aug 18, 2026 | $24.35 | $24.54 | $24.35 | $24.49 | +0.49% | 39,866 |
| Aug 17, 2026 | $24.32 | $24.48 | $24.30 | $24.37 | -0.12% | 17,627 |
| Aug 14, 2026 | $24.39 | $24.47 | $24.38 | $24.40 | +0.06% | 17,671 |
| Aug 13, 2026 | $24.33 | $24.43 | $24.33 | $24.39 | +0.23% | 12,315 |
| Aug 12, 2026 | $24.30 | $24.35 | $24.25 | $24.33 | +0.37% | 16,877 |
| Aug 11, 2026 | $24.21 | $24.32 | $24.21 | $24.24 | +0.21% | 20,728 |
| Aug 10, 2026 | $24.23 | $24.33 | $24.16 | $24.19 | -0.08% | 25,294 |
| Aug 7, 2026 | $24.17 | $24.26 | $24.10 | $24.21 | +0.46% | 23,712 |
| Aug 6, 2026 | $24.02 | $24.14 | $23.96 | $24.10 | +0.58% | 22,948 |
| Aug 5, 2026 | $24.08 | $24.09 | $23.89 | $23.96 | -0.50% | 42,929 |
| Aug 4, 2026 | $24.08 | $24.17 | $24.05 | $24.08 | 0.00% | 24,606 |
| Aug 3, 2026 | $24.15 | $24.17 | $24.05 | $24.08 | -0.17% | 21,647 |
| Jul 31, 2026 | $24.11 | $24.14 | $24.04 | $24.12 | +0.29% | 36,286 |
| Jul 30, 2026 | $23.71 | $24.05 | $23.71 | $24.05 | +1.20% | 38,743 |
| Jul 29, 2026 | $23.90 | $23.90 | $23.71 | $23.77 | -0.56% | 10,819 |
| Jul 28, 2026 | $23.59 | $23.90 | $23.55 | $23.90 | +1.62% | 14,621 |
| Jul 27, 2026 | $23.37 | $23.58 | $23.37 | $23.52 | +0.94% | 12,266 |
| Jul 24, 2026 | $23.40 | $23.50 | $23.26 | $23.30 | -0.21% | 26,621 |
| Jul 23, 2026 | $23.60 | $23.64 | $23.34 | $23.35 | -1.35% | 42,184 |
| Jul 22, 2026 | $23.80 | $23.80 | $23.65 | $23.67 | -0.42% | 32,816 |
| Jul 21, 2026 | $24.09 | $24.09 | $23.74 | $23.77 | -0.79% | 22,576 |
| Jul 20, 2026 | $24.10 | $24.16 | $23.92 | $23.96 | -0.87% | 18,895 |
| Jul 17, 2026 | $24.20 | $24.20 | $24.06 | $24.17 | -0.12% | 16,124 |
| Jul 16, 2026 | $24.10 | $24.20 | $24.05 | $24.20 | +0.41% | 27,983 |
| Jul 15, 2026 | $24.00 | $24.19 | $24.00 | $24.10 | +0.50% | 31,766 |
| Jul 14, 2026 | $23.70 | $24.04 | $23.70 | $23.98 | +1.39% | 45,470 |
| Jul 13, 2026 | $23.60 | $23.70 | $23.60 | $23.65 | +0.21% | 17,448 |
| Jul 10, 2026 | $23.56 | $23.70 | $23.56 | $23.60 | +0.17% | 13,396 |
| Jul 9, 2026 | $23.79 | $24.02 | $23.56 | $23.56 | -0.84% | 19,946 |
| Jul 8, 2026 | $23.70 | $23.82 | $23.55 | $23.76 | +0.02% | 19,143 |
| Jul 7, 2026 | $23.78 | $23.95 | $23.70 | $23.76 | -0.36% | 36,773 |
| Jul 6, 2026 | $23.74 | $23.91 | $23.65 | $23.84 | +0.40% | 29,920 |
| Jul 2, 2026 | $23.44 | $23.75 | $23.32 | $23.75 | +1.65% | 20,408 |
| Jul 1, 2026 | $23.25 | $23.50 | $23.25 | $23.36 | +0.86% | 27,083 |
| Jun 30, 2026 | $23.45 | $23.45 | $23.12 | $23.16 | -1.11% | 264,102 |
| Jun 29, 2026 | $23.42 | $23.46 | $23.25 | $23.42 | +0.47% | 21,599 |
| Jun 26, 2026 | $23.19 | $23.31 | $23.19 | $23.31 | +0.09% | 22,204 |
| Jun 25, 2026 | $23.31 | $23.38 | $23.15 | $23.29 | -0.34% | 38,155 |
| Jun 24, 2026 | $23.42 | $23.46 | $23.26 | $23.37 | -0.09% | 26,954 |
| Jun 23, 2026 | $23.35 | $23.49 | $23.30 | $23.39 | +0.04% | 40,272 |
| Jun 22, 2026 | $23.38 | $23.48 | $23.19 | $23.38 | 0.00% | 44,165 |
| Jun 18, 2026 | $23.57 | $23.85 | $23.23 | $23.38 | -0.72% | 319,963 |
| Jun 17, 2026 | $23.61 | $23.86 | $23.55 | $23.55 | -0.04% | 18,550 |
| Jun 16, 2026 | $23.71 | $23.83 | $23.55 | $23.56 | -0.59% | 29,850 |
| Jun 15, 2026 | $23.80 | $24.08 | $23.66 | $23.70 | +0.17% | 31,117 |
| Jun 12, 2026 | $23.68 | $23.90 | $23.30 | $23.66 | -0.42% | 60,405 |
| Jun 11, 2026 | $23.97 | $24.10 | $23.50 | $23.76 | -0.34% | 34,535 |
| Jun 10, 2026 | $24.04 | $24.29 | $23.72 | $23.84 | -1.26% | 15,855 |
| Jun 9, 2026 | $24.21 | $24.39 | $24.09 | $24.15 | -0.56% | 24,381 |
| Jun 8, 2026 | $24.32 | $24.32 | $24.15 | $24.28 | 0.00% | 8,580 |
| Jun 5, 2026 | $24.25 | $24.34 | $24.13 | $24.28 | +0.04% | 39,087 |
| Jun 4, 2026 | $24.25 | $24.30 | $24.20 | $24.27 | +0.12% | 9,305 |
| Jun 3, 2026 | $24.18 | $24.30 | $24.10 | $24.24 | -0.04% | 9,373 |
| Jun 2, 2026 | $24.25 | $24.32 | $24.17 | $24.25 | -0.21% | 19,208 |
| Jun 1, 2026 | $24.05 | $24.41 | $23.90 | $24.30 | -0.98% | 112,752 |
| May 29, 2026 | $24.55 | $24.64 | $24.52 | $24.54 | 0.00% | 18,097 |
| May 28, 2026 | $24.60 | $24.62 | $24.44 | $24.54 | -0.04% | 15,875 |
| May 27, 2026 | $24.50 | $24.60 | $24.43 | $24.55 | -0.15% | 23,632 |
| May 26, 2026 | $24.52 | $24.60 | $24.48 | $24.59 | +0.40% | 25,412 |
| May 22, 2026 | $24.52 | $24.52 | $24.42 | $24.49 | +0.12% | 13,822 |
| May 21, 2026 | $24.48 | $24.60 | $24.40 | $24.46 | -0.57% | 17,179 |
| May 20, 2026 | $24.50 | $24.60 | $24.45 | $24.60 | +0.57% | 18,122 |
| May 19, 2026 | $24.32 | $24.59 | $24.32 | $24.46 | +0.04% | 18,237 |
| May 18, 2026 | $24.58 | $24.58 | $24.35 | $24.45 | -0.08% | 34,253 |
| May 15, 2026 | $24.58 | $24.58 | $24.39 | $24.47 | -0.53% | 21,364 |
| May 14, 2026 | $24.54 | $24.68 | $24.52 | $24.60 | -0.20% | 18,593 |
| May 13, 2026 | $24.56 | $24.66 | $24.55 | $24.65 | +0.08% | 17,352 |
| May 12, 2026 | $24.73 | $24.74 | $24.61 | $24.63 | -0.08% | 34,016 |
| May 11, 2026 | $24.66 | $24.74 | $24.58 | $24.65 | +0.12% | 35,077 |
| May 8, 2026 | $24.46 | $24.67 | $24.46 | $24.62 | +0.41% | 63,366 |
| May 7, 2026 | $24.55 | $24.55 | $24.45 | $24.52 | -0.08% | 48,024 |
| May 6, 2026 | $24.44 | $24.60 | $24.44 | $24.54 | +0.49% | 13,756 |
| May 5, 2026 | $24.51 | $24.60 | $24.42 | $24.42 | -0.25% | 26,513 |
| May 4, 2026 | $24.55 | $24.72 | $24.44 | $24.48 | -0.29% | 49,308 |
| May 1, 2026 | $24.53 | $24.57 | $24.45 | $24.55 | +0.61% | 20,287 |
| Apr 30, 2026 | $24.31 | $24.55 | $24.29 | $24.40 | +0.12% | 25,033 |
| Apr 29, 2026 | $24.31 | $24.40 | $24.24 | $24.37 | +0.25% | 19,427 |
| Apr 28, 2026 | $24.41 | $24.41 | $24.23 | $24.31 | -0.41% | 17,038 |
| Apr 27, 2026 | $24.35 | $24.60 | $24.35 | $24.41 | -0.29% | 33,748 |
| Apr 24, 2026 | $24.35 | $24.49 | $24.30 | $24.48 | +0.70% | 24,898 |
| Apr 23, 2026 | $24.26 | $24.35 | $24.17 | $24.31 | +0.37% | 38,262 |
| Apr 22, 2026 | $24.08 | $24.26 | $24.05 | $24.22 | +0.87% | 30,465 |
| Apr 21, 2026 | $24.07 | $24.15 | $23.89 | $24.01 | +0.13% | 23,508 |
| Apr 20, 2026 | $24.02 | $24.15 | $23.90 | $23.98 | -0.12% | 28,070 |
| Apr 17, 2026 | $24.07 | $24.19 | $24.01 | $24.01 | +0.08% | 32,404 |
| Apr 16, 2026 | $24.07 | $24.26 | $23.99 | $23.99 | -0.62% | 23,792 |
| Apr 15, 2026 | $23.76 | $24.28 | $23.68 | $24.14 | +1.13% | 33,598 |
| Apr 14, 2026 | $23.46 | $23.91 | $23.46 | $23.87 | +1.75% | 40,024 |
| Apr 13, 2026 | $23.42 | $23.56 | $23.33 | $23.46 | -0.21% | 23,903 |
| Apr 10, 2026 | $23.41 | $23.60 | $23.41 | $23.51 | +0.43% | 18,193 |
| Apr 9, 2026 | $23.03 | $23.58 | $23.03 | $23.41 | +0.95% | 34,598 |
| Apr 8, 2026 | $22.86 | $23.19 | $22.86 | $23.19 | +1.53% | 39,718 |
| Apr 7, 2026 | $22.56 | $22.85 | $22.56 | $22.84 | +0.66% | 25,639 |
| Apr 6, 2026 | $22.45 | $22.77 | $22.42 | $22.69 | +1.07% | 37,807 |
| Apr 2, 2026 | $22.14 | $22.57 | $22.13 | $22.45 | +0.94% | 38,739 |
| Apr 1, 2026 | $22.00 | $22.32 | $22.00 | $22.24 | +1.83% | 42,784 |
| Mar 31, 2026 | $22.14 | $22.28 | $21.71 | $21.84 | -1.31% | 156,190 |
| Mar 30, 2026 | $22.27 | $22.57 | $22.10 | $22.13 | +0.19% | 39,988 |
| Mar 27, 2026 | $22.04 | $22.27 | $21.90 | $22.09 | +0.20% | 44,172 |
| Mar 26, 2026 | $22.30 | $22.30 | $21.88 | $22.05 | -1.14% | 86,994 |
| Mar 25, 2026 | $22.10 | $22.31 | $22.02 | $22.30 | +0.72% | 66,548 |
| Mar 24, 2026 | $22.20 | $22.23 | $22.10 | $22.14 | -0.27% | 38,103 |
| Mar 23, 2026 | $22.28 | $22.31 | $22.15 | $22.20 | -0.36% | 65,537 |
| Mar 20, 2026 | $22.60 | $22.60 | $22.01 | $22.28 | -1.50% | 67,156 |
| Mar 19, 2026 | $22.78 | $22.78 | $22.60 | $22.62 | -0.79% | 44,969 |
| Mar 18, 2026 | $22.88 | $22.89 | $22.74 | $22.80 | -0.44% | 15,980 |
| Mar 17, 2026 | $22.91 | $22.99 | $22.86 | $22.90 | -0.17% | 72,440 |
| Mar 16, 2026 | $23.02 | $23.13 | $22.89 | $22.94 | -0.52% | 57,661 |
| Mar 13, 2026 | $23.30 | $23.30 | $23.02 | $23.06 | -1.07% | 38,288 |
| Mar 12, 2026 | $23.30 | $23.32 | $23.21 | $23.31 | +0.39% | 26,022 |
| Mar 11, 2026 | $23.19 | $23.24 | $23.19 | $23.22 | +0.04% | 8,743 |
| Mar 10, 2026 | $23.15 | $23.21 | $23.12 | $23.21 | +0.37% | 16,578 |
| Mar 9, 2026 | $23.15 | $23.25 | $23.05 | $23.13 | -0.49% | 28,793 |
| Mar 6, 2026 | $23.30 | $23.35 | $23.15 | $23.24 | -0.13% | 37,755 |
| Mar 5, 2026 | $23.11 | $23.32 | $23.10 | $23.27 | +0.30% | 46,358 |
| Mar 4, 2026 | $23.07 | $23.28 | $23.07 | $23.20 | +0.69% | 21,260 |
| Mar 3, 2026 | $23.04 | $23.12 | $22.96 | $23.04 | -0.39% | 39,987 |
| Mar 2, 2026 | $23.12 | $23.25 | $23.05 | $23.13 | -2.16% | 32,040 |
| Feb 27, 2026 | $23.95 | $23.99 | $23.55 | $23.64 | -1.29% | 128,940 |
| Feb 26, 2026 | $24.02 | $24.10 | $23.91 | $23.95 | -0.29% | 67,533 |
| Feb 25, 2026 | $24.09 | $24.09 | $24.01 | $24.02 | -0.04% | 42,420 |
| Feb 24, 2026 | $24.00 | $24.10 | $24.00 | $24.03 | +0.33% | 26,072 |
| Feb 23, 2026 | $24.16 | $24.18 | $23.88 | $23.95 | -0.62% | 41,717 |
| Feb 20, 2026 | $24.09 | $24.34 | $24.09 | $24.10 | -0.12% | 83,698 |
| Feb 19, 2026 | $23.95 | $24.13 | $23.95 | $24.13 | +0.75% | 18,657 |
| Feb 18, 2026 | $23.96 | $24.22 | $23.92 | $23.95 | +0.04% | 72,941 |
| Feb 17, 2026 | $23.80 | $23.94 | $23.79 | $23.94 | +0.80% | 29,273 |
| Feb 13, 2026 | $23.78 | $23.92 | $23.64 | $23.75 | -0.04% | 58,649 |
| Feb 12, 2026 | $23.69 | $23.77 | $23.62 | $23.76 | +0.81% | 15,049 |
| Feb 11, 2026 | $23.56 | $23.93 | $23.53 | $23.57 | 0.00% | 216,288 |
| Feb 10, 2026 | $23.58 | $23.58 | $23.52 | $23.57 | -0.04% | 44,409 |
| Feb 9, 2026 | $23.61 | $23.61 | $23.52 | $23.58 | -0.06% | 39,752 |
| Feb 6, 2026 | $23.54 | $23.68 | $23.37 | $23.59 | +0.29% | 51,715 |
| Feb 5, 2026 | $23.58 | $23.64 | $23.50 | $23.53 | -0.15% | 16,799 |
| Feb 4, 2026 | $23.62 | $23.66 | $23.55 | $23.56 | +0.06% | 28,163 |
| Feb 3, 2026 | $23.64 | $23.67 | $23.50 | $23.55 | -0.44% | 30,131 |
| Feb 2, 2026 | $23.66 | $23.70 | $23.52 | $23.65 | +0.30% | 31,525 |
| Jan 30, 2026 | $23.58 | $23.70 | $23.44 | $23.58 | -0.25% | 49,118 |
| Jan 29, 2026 | $23.71 | $23.76 | $23.55 | $23.64 | -0.30% | 42,514 |
| Jan 28, 2026 | $23.73 | $23.78 | $23.69 | $23.71 | +0.26% | 24,675 |
| Jan 27, 2026 | $23.69 | $23.76 | $23.60 | $23.65 | -0.21% | 39,695 |
| Jan 26, 2026 | $23.57 | $23.70 | $23.57 | $23.70 | +0.34% | 37,842 |
| Jan 23, 2026 | $23.49 | $23.73 | $23.48 | $23.62 | +0.55% | 56,977 |
| Jan 22, 2026 | $23.41 | $23.62 | $23.41 | $23.49 | +0.34% | 32,923 |
| Jan 21, 2026 | $23.28 | $23.41 | $23.28 | $23.41 | +0.43% | 19,267 |
| Jan 20, 2026 | $23.25 | $23.35 | $23.25 | $23.31 | -0.26% | 20,979 |
| Jan 16, 2026 | $23.37 | $23.40 | $23.28 | $23.37 | +0.13% | 35,501 |
| Jan 15, 2026 | $23.35 | $23.48 | $23.33 | $23.34 | 0.00% | 23,744 |
| Jan 14, 2026 | $23.22 | $23.40 | $23.20 | $23.34 | +0.39% | 32,538 |
| Jan 13, 2026 | $23.36 | $23.36 | $23.06 | $23.25 | -0.43% | 67,537 |
| Jan 12, 2026 | $23.26 | $23.39 | $23.26 | $23.35 | +0.04% | 22,299 |
| Jan 9, 2026 | $23.39 | $23.40 | $23.25 | $23.34 | -0.21% | 28,469 |
| Jan 8, 2026 | $23.39 | $23.40 | $23.33 | $23.39 | +0.04% | 16,305 |
| Jan 7, 2026 | $23.45 | $23.45 | $23.31 | $23.38 | -0.21% | 24,599 |
| Jan 6, 2026 | $23.36 | $23.50 | $23.36 | $23.43 | 0.00% | 10,912 |
| Jan 5, 2026 | $23.39 | $23.50 | $23.35 | $23.43 | +0.34% | 23,131 |
| Jan 2, 2026 | $23.30 | $23.36 | $23.21 | $23.35 | +0.43% | 11,564 |
| Dec 31, 2025 | $23.35 | $23.35 | $23.16 | $23.25 | -0.43% | 59,169 |
| Dec 30, 2025 | $23.12 | $23.39 | $23.07 | $23.35 | +1.30% | 67,759 |
| Dec 29, 2025 | $23.12 | $23.19 | $23.00 | $23.05 | -0.26% | 25,748 |
| Dec 26, 2025 | $23.06 | $23.15 | $22.90 | $23.11 | +0.22% | 43,663 |
| Dec 24, 2025 | $23.15 | $23.20 | $22.44 | $23.06 | -0.52% | 111,176 |
| Dec 23, 2025 | $23.25 | $23.35 | $23.13 | $23.18 | -0.69% | 18,943 |
| Dec 22, 2025 | $23.24 | $23.37 | $23.17 | $23.34 | +0.60% | 28,156 |
| Dec 19, 2025 | $23.24 | $23.40 | $23.20 | $23.20 | -0.04% | 22,232 |
| Dec 18, 2025 | $23.20 | $23.24 | $23.18 | $23.21 | +0.69% | 34,994 |
| Dec 17, 2025 | $23.34 | $23.38 | $22.83 | $23.05 | -0.82% | 37,818 |
| Dec 16, 2025 | $23.44 | $23.44 | $23.24 | $23.24 | -0.85% | 28,817 |
| Dec 15, 2025 | $23.36 | $23.49 | $23.33 | $23.44 | +0.09% | 21,313 |
| Dec 12, 2025 | $23.51 | $23.57 | $23.30 | $23.42 | -0.80% | 23,641 |
| Dec 11, 2025 | $23.42 | $23.65 | $23.42 | $23.61 | +0.25% | 24,405 |
| Dec 10, 2025 | $23.50 | $23.56 | $23.42 | $23.55 | +0.04% | 19,331 |
| Dec 9, 2025 | $23.51 | $23.60 | $23.51 | $23.54 | +0.21% | 31,542 |
| Dec 8, 2025 | $23.38 | $23.49 | $23.38 | $23.49 | +0.17% | 22,077 |
| Dec 5, 2025 | $23.35 | $23.46 | $23.33 | $23.45 | +0.43% | 24,694 |
| Dec 4, 2025 | $23.48 | $23.48 | $23.23 | $23.35 | -0.64% | 60,125 |
| Dec 3, 2025 | $23.49 | $23.60 | $23.46 | $23.50 | -0.30% | 42,638 |
| Dec 2, 2025 | $23.80 | $23.91 | $23.48 | $23.57 | -1.09% | 77,053 |
| Dec 1, 2025 | $23.78 | $23.91 | $23.78 | $23.83 | -2.26% | 37,618 |
| Nov 28, 2025 | $24.55 | $24.55 | $24.30 | $24.38 | -0.29% | 36,153 |
| Nov 26, 2025 | $24.43 | $24.57 | $24.40 | $24.45 | -0.06% | 60,125 |
| Nov 25, 2025 | $24.40 | $24.48 | $24.31 | $24.47 | +0.31% | 17,152 |
| Nov 24, 2025 | $24.33 | $24.39 | $24.30 | $24.39 | +0.45% | 10,864 |
| Nov 21, 2025 | $24.21 | $24.28 | $24.05 | $24.28 | +0.62% | 16,225 |
| Nov 20, 2025 | $24.36 | $24.44 | $24.12 | $24.13 | -0.66% | 26,440 |
| Nov 19, 2025 | $24.43 | $24.48 | $24.27 | $24.29 | -0.45% | 17,648 |
| Nov 18, 2025 | $24.27 | $24.49 | $24.27 | $24.40 | -0.12% | 7,581 |
| Nov 17, 2025 | $24.32 | $24.50 | $24.32 | $24.43 | +0.21% | 24,327 |
| Nov 14, 2025 | $24.29 | $24.43 | $24.25 | $24.38 | +0.14% | 17,267 |
| Nov 13, 2025 | $24.28 | $24.40 | $24.28 | $24.35 | -0.02% | 18,991 |
| Nov 12, 2025 | $24.24 | $24.38 | $24.17 | $24.35 | +0.66% | 28,010 |
| Nov 11, 2025 | $24.10 | $24.29 | $24.07 | $24.19 | +0.17% | 22,576 |
| Nov 10, 2025 | $24.12 | $24.16 | $24.05 | $24.15 | +0.41% | 12,389 |
| Nov 7, 2025 | $24.10 | $24.10 | $23.93 | $24.05 | 0.00% | 26,887 |
| Nov 6, 2025 | $24.10 | $24.16 | $24.02 | $24.05 | -0.37% | 25,599 |
| Nov 5, 2025 | $24.05 | $24.18 | $24.00 | $24.14 | +0.04% | 25,384 |
| Nov 4, 2025 | $24.00 | $24.19 | $23.99 | $24.13 | 0.00% | 48,325 |
| Nov 3, 2025 | $24.03 | $24.19 | $24.02 | $24.13 | +0.50% | 16,111 |
| Oct 31, 2025 | $24.09 | $24.14 | $23.91 | $24.01 | -0.40% | 61,417 |
| Oct 30, 2025 | $24.16 | $24.19 | $24.05 | $24.11 | -0.26% | 19,451 |
| Oct 29, 2025 | $24.19 | $24.22 | $24.12 | $24.17 | +0.04% | 10,963 |
| Oct 28, 2025 | $24.17 | $24.22 | $24.16 | $24.16 | -0.29% | 7,454 |
| Oct 27, 2025 | $24.20 | $24.23 | $24.15 | $24.23 | +0.21% | 14,771 |
| Oct 24, 2025 | $24.14 | $24.22 | $24.14 | $24.18 | +0.08% | 13,157 |
| Oct 23, 2025 | $24.15 | $24.17 | $24.12 | $24.16 | +0.04% | 7,469 |
| Oct 22, 2025 | $24.14 | $24.19 | $24.05 | $24.15 | -0.04% | 20,444 |
| Oct 21, 2025 | $24.23 | $24.24 | $24.12 | $24.16 | -0.17% | 25,932 |
| Oct 20, 2025 | $24.14 | $24.21 | $24.12 | $24.20 | – | 16,664 |
Seasonality
CIM.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 0.1% | -5.2% | 4.3% | 1.3% | 1.1% | 2.5% | 1.8% | -2.5% | -0.2% | 4.7% | 0.0% |
| Months up | 7 of 9 | 6 of 9 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 10 of 10 | 9 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.4% | 0.3% | -5.2% | 11.7% | 0.6% | -3.2% | 4.1% | 3.1% | -3.2% | -9.8% | ||
| 2025 | 1.8% | -0.1% | -2.8% | 3.1% | 0.9% | 1.0% | 2.4% | -1.0% | -0.1% | -0.3% | 1.5% | -2.1% |
| 2024 | 2.8% | 1.7% | 2.7% | 0.6% | 1.2% | 1.1% | 0.5% | 1.0% | 2.1% | 2.3% | -0.6% | 1.0% |
| 2023 | 12.9% | 2.1% | -14.2% | 5.8% | -1.6% | 7.4% | 4.4% | 0.5% | -0.7% | -0.8% | 10.0% | 3.1% |
| 2022 | -0.8% | -2.1% | 2.2% | -1.6% | -1.5% | -9.2% | 2.9% | 3.1% | -20.6% | 5.7% | 15.4% | -5.5% |
| 2021 | 2.8% | 1.5% | 4.6% | 1.8% | 3.5% | 3.3% | 1.1% | 0.3% | -0.9% | 0.7% | -1.4% | 2.5% |
| 2020 | 2.6% | -5.6% | -42.9% | 22.0% | 4.7% | 7.1% | 5.0% | 6.2% | -3.3% | 1.2% | 13.3% | -0.6% |
| 2019 | 0.2% | 1.2% | 1.6% | -1.1% | 1.2% | 1.3% | 1.9% | 1.6% | 0.1% | 1.0% | 1.6% | 1.7% |
| 2018 | -1.3% | 1.9% | 0.2% | -0.7% | 3.0% | 1.1% | 1.0% | 1.6% | -1.2% | 0.8% | 0.2% | 0.4% |
| 2017 | 1.8% | 1.3% | 1.5% | 0.7% | 1.4% | 1.5% | 2.4% | -2.3% | 1.9% | -0.1% |