Chimera Investment Corp (CIM.PC) stock
CIM.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, CIM.PB, 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
$19.58−0.05 (-0.25%)
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
$19.58
-0.25% on the day
52-week range
$19.49 – $23.81
-17.8% from the high
Change over 52 weeks
-12.0%
From $22.25 on Oct 30, 2025
Average volume
24,576
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.68 | $19.75 | $19.51 | $19.58 | -0.25% | 19,451 |
| Oct 29, 2026 | $19.70 | $19.86 | $19.60 | $19.63 | -0.36% | 26,419 |
| Oct 28, 2026 | $19.86 | $19.86 | $19.64 | $19.70 | -0.05% | 46,369 |
| Oct 27, 2026 | $19.86 | $19.86 | $19.70 | $19.71 | -0.76% | 42,262 |
| Oct 26, 2026 | $20.13 | $20.20 | $19.86 | $19.86 | -1.00% | 27,911 |
| Oct 23, 2026 | $20.25 | $20.41 | $20.03 | $20.06 | -1.47% | 26,859 |
| Oct 22, 2026 | $20.38 | $20.40 | $20.20 | $20.36 | 0.00% | 15,166 |
| Oct 21, 2026 | $20.33 | $20.53 | $20.30 | $20.36 | +0.30% | 12,200 |
| Oct 20, 2026 | $20.02 | $20.46 | $20.02 | $20.30 | +1.20% | 13,627 |
| Oct 19, 2026 | $20.10 | $20.10 | $19.83 | $20.06 | -0.05% | 31,470 |
| Oct 16, 2026 | $19.84 | $20.60 | $19.78 | $20.07 | +1.62% | 82,297 |
| Oct 15, 2026 | $19.75 | $20.13 | $19.60 | $19.75 | +0.74% | 202,595 |
| Oct 14, 2026 | $20.50 | $20.52 | $19.49 | $19.61 | -5.15% | 84,155 |
| Oct 13, 2026 | $20.71 | $20.75 | $20.57 | $20.67 | -0.24% | 23,543 |
| Oct 12, 2026 | $21.10 | $21.10 | $20.70 | $20.72 | -1.77% | 15,857 |
| Oct 9, 2026 | $20.97 | $21.14 | $20.97 | $21.09 | +0.02% | 13,086 |
| Oct 8, 2026 | $21.08 | $21.14 | $20.80 | $21.09 | +0.05% | 37,762 |
| Oct 7, 2026 | $21.25 | $21.34 | $21.08 | $21.08 | -1.22% | 28,090 |
| Oct 6, 2026 | $21.44 | $21.49 | $21.33 | $21.34 | -0.47% | 19,062 |
| Oct 5, 2026 | $21.57 | $21.79 | $21.32 | $21.44 | -0.65% | 33,092 |
| Oct 2, 2026 | $21.62 | $22.50 | $21.57 | $21.58 | -0.19% | 53,309 |
| Oct 1, 2026 | $21.62 | $21.72 | $21.38 | $21.62 | 0.00% | 32,640 |
| Sep 30, 2026 | $21.38 | $21.62 | $21.22 | $21.62 | +2.03% | 49,575 |
| Sep 29, 2026 | $21.06 | $21.49 | $21.04 | $21.19 | +0.76% | 62,185 |
| Sep 28, 2026 | $21.50 | $21.53 | $21.03 | $21.03 | -2.00% | 30,485 |
| Sep 25, 2026 | $21.64 | $21.64 | $21.32 | $21.46 | -0.60% | 30,774 |
| Sep 24, 2026 | $22.15 | $22.43 | $21.55 | $21.59 | -2.51% | 51,411 |
| Sep 23, 2026 | $22.28 | $22.30 | $22.15 | $22.15 | -1.01% | 6,285 |
| Sep 22, 2026 | $22.43 | $22.56 | $22.25 | $22.37 | -0.22% | 6,386 |
| Sep 21, 2026 | $22.37 | $22.45 | $22.28 | $22.42 | +0.99% | 25,534 |
| Sep 18, 2026 | $22.09 | $22.45 | $22.07 | $22.20 | +0.91% | 20,402 |
| Sep 17, 2026 | $22.24 | $22.38 | $21.77 | $22.00 | -0.23% | 51,694 |
| Sep 16, 2026 | $21.87 | $22.44 | $21.87 | $22.05 | +0.87% | 25,806 |
| Sep 15, 2026 | $22.46 | $22.74 | $21.59 | $21.86 | -3.15% | 50,767 |
| Sep 14, 2026 | $22.67 | $22.72 | $22.57 | $22.57 | -0.44% | 10,065 |
| Sep 11, 2026 | $22.73 | $22.75 | $22.65 | $22.67 | -0.07% | 4,115 |
| Sep 10, 2026 | $22.61 | $22.69 | $22.61 | $22.69 | -0.02% | 1,825 |
| Sep 9, 2026 | $22.64 | $22.76 | $22.61 | $22.69 | -0.22% | 16,567 |
| Sep 8, 2026 | $22.80 | $22.80 | $22.64 | $22.74 | -0.27% | 10,175 |
| Sep 4, 2026 | $22.80 | $22.85 | $22.69 | $22.80 | -0.70% | 6,881 |
| Sep 3, 2026 | $22.60 | $23.03 | $22.60 | $22.96 | +1.19% | 4,432 |
| Sep 2, 2026 | $22.72 | $22.73 | $22.52 | $22.69 | -0.17% | 16,357 |
| Sep 1, 2026 | $23.00 | $23.18 | $22.73 | $22.73 | -2.87% | 10,310 |
| Aug 31, 2026 | $23.10 | $23.40 | $23.10 | $23.40 | +1.08% | 23,399 |
| Aug 28, 2026 | $23.11 | $23.17 | $23.01 | $23.15 | +0.17% | 30,438 |
| Aug 27, 2026 | $23.03 | $23.14 | $22.90 | $23.11 | -0.02% | 16,396 |
| Aug 26, 2026 | $23.20 | $23.24 | $23.12 | $23.12 | -0.09% | 9,348 |
| Aug 25, 2026 | $23.46 | $23.46 | $23.08 | $23.14 | -0.88% | 15,223 |
| Aug 24, 2026 | $23.30 | $23.49 | $23.27 | $23.34 | -0.09% | 11,154 |
| Aug 21, 2026 | $23.50 | $23.50 | $23.27 | $23.36 | -0.60% | 10,066 |
| Aug 20, 2026 | $23.38 | $23.59 | $23.38 | $23.50 | +0.47% | 12,665 |
| Aug 19, 2026 | $23.40 | $23.40 | $23.27 | $23.39 | +0.17% | 7,742 |
| Aug 18, 2026 | $23.30 | $23.35 | $22.66 | $23.35 | +0.58% | 11,643 |
| Aug 17, 2026 | $23.29 | $23.39 | $23.11 | $23.22 | -0.34% | 7,966 |
| Aug 14, 2026 | $23.08 | $23.35 | $23.08 | $23.29 | +0.67% | 12,904 |
| Aug 13, 2026 | $23.08 | $23.15 | $23.01 | $23.14 | +0.56% | 12,898 |
| Aug 12, 2026 | $22.88 | $23.05 | $22.88 | $23.01 | +0.92% | 13,403 |
| Aug 11, 2026 | $22.65 | $22.81 | $22.65 | $22.80 | +0.22% | 7,600 |
| Aug 10, 2026 | $22.55 | $22.84 | $22.55 | $22.75 | +0.35% | 15,513 |
| Aug 7, 2026 | $22.50 | $22.84 | $22.50 | $22.67 | +1.12% | 11,921 |
| Aug 6, 2026 | $22.43 | $22.92 | $22.32 | $22.42 | -0.13% | 9,228 |
| Aug 5, 2026 | $22.63 | $22.81 | $22.41 | $22.45 | -1.01% | 17,877 |
| Aug 4, 2026 | $22.77 | $22.79 | $22.60 | $22.68 | 0.00% | 10,243 |
| Aug 3, 2026 | $22.67 | $22.82 | $22.52 | $22.68 | -0.35% | 12,408 |
| Jul 31, 2026 | $22.36 | $22.78 | $22.36 | $22.76 | +1.02% | 30,754 |
| Jul 30, 2026 | $22.29 | $22.56 | $22.29 | $22.53 | +0.49% | 9,502 |
| Jul 29, 2026 | $22.59 | $22.59 | $22.23 | $22.42 | -0.75% | 8,871 |
| Jul 28, 2026 | $22.22 | $22.64 | $22.22 | $22.59 | +1.26% | 11,502 |
| Jul 27, 2026 | $22.39 | $22.42 | $22.10 | $22.31 | -0.45% | 8,215 |
| Jul 24, 2026 | $22.34 | $22.41 | $22.25 | $22.41 | +0.19% | 6,978 |
| Jul 23, 2026 | $22.65 | $22.65 | $22.35 | $22.37 | -1.27% | 9,814 |
| Jul 22, 2026 | $22.59 | $22.66 | $22.59 | $22.66 | -0.03% | 13,832 |
| Jul 21, 2026 | $22.69 | $22.82 | $22.62 | $22.66 | -0.51% | 11,077 |
| Jul 20, 2026 | $23.00 | $23.02 | $22.78 | $22.78 | -1.13% | 14,929 |
| Jul 17, 2026 | $23.15 | $23.15 | $22.93 | $23.04 | -0.17% | 8,147 |
| Jul 16, 2026 | $22.89 | $23.13 | $22.89 | $23.08 | +0.26% | 3,541 |
| Jul 15, 2026 | $23.17 | $23.17 | $22.84 | $23.02 | +0.09% | 7,609 |
| Jul 14, 2026 | $23.05 | $23.19 | $22.98 | $23.00 | +0.09% | 14,813 |
| Jul 13, 2026 | $23.05 | $23.05 | $22.87 | $22.98 | -0.17% | 8,839 |
| Jul 10, 2026 | $23.20 | $23.20 | $22.80 | $23.02 | -0.13% | 5,945 |
| Jul 9, 2026 | $23.06 | $23.17 | $23.00 | $23.05 | -0.04% | 10,618 |
| Jul 8, 2026 | $23.07 | $23.14 | $22.79 | $23.06 | 0.00% | 22,509 |
| Jul 7, 2026 | $22.97 | $23.16 | $22.96 | $23.06 | +0.22% | 16,758 |
| Jul 6, 2026 | $22.99 | $23.29 | $22.82 | $23.01 | +0.44% | 15,469 |
| Jul 2, 2026 | $22.58 | $23.05 | $22.58 | $22.91 | +1.51% | 15,724 |
| Jul 1, 2026 | $22.63 | $22.64 | $22.10 | $22.57 | -0.31% | 16,487 |
| Jun 30, 2026 | $22.18 | $22.65 | $21.89 | $22.64 | +2.35% | 228,790 |
| Jun 29, 2026 | $22.10 | $22.25 | $22.06 | $22.12 | +0.32% | 17,155 |
| Jun 26, 2026 | $22.09 | $22.20 | $21.93 | $22.05 | -0.36% | 12,364 |
| Jun 25, 2026 | $22.31 | $22.34 | $21.90 | $22.13 | -1.21% | 22,303 |
| Jun 24, 2026 | $22.46 | $22.54 | $22.23 | $22.40 | -0.13% | 19,122 |
| Jun 23, 2026 | $22.15 | $22.58 | $22.12 | $22.43 | +0.40% | 15,593 |
| Jun 22, 2026 | $22.27 | $22.45 | $22.04 | $22.34 | +0.22% | 17,161 |
| Jun 18, 2026 | $22.46 | $22.65 | $22.29 | $22.29 | -0.45% | 21,855 |
| Jun 17, 2026 | $22.41 | $22.62 | $22.38 | $22.39 | 0.00% | 12,738 |
| Jun 16, 2026 | $22.44 | $22.50 | $22.35 | $22.39 | -0.22% | 10,164 |
| Jun 15, 2026 | $22.21 | $22.63 | $22.21 | $22.44 | +1.31% | 20,816 |
| Jun 12, 2026 | $22.04 | $22.47 | $21.67 | $22.15 | +0.54% | 39,898 |
| Jun 11, 2026 | $22.19 | $22.19 | $21.84 | $22.03 | -1.08% | 20,809 |
| Jun 10, 2026 | $22.45 | $22.48 | $21.92 | $22.27 | -1.29% | 13,872 |
| Jun 9, 2026 | $22.71 | $22.80 | $22.56 | $22.56 | -0.84% | 10,353 |
| Jun 8, 2026 | $22.85 | $22.85 | $22.67 | $22.75 | -0.39% | 4,094 |
| Jun 5, 2026 | $22.66 | $22.84 | $22.65 | $22.84 | +0.48% | 11,943 |
| Jun 4, 2026 | $22.70 | $22.73 | $22.64 | $22.73 | +0.13% | 9,465 |
| Jun 3, 2026 | $22.77 | $22.81 | $22.70 | $22.70 | -0.46% | 7,520 |
| Jun 2, 2026 | $22.82 | $22.82 | $22.76 | $22.81 | -0.07% | 5,244 |
| Jun 1, 2026 | $22.76 | $22.89 | $22.76 | $22.82 | -1.93% | 13,411 |
| May 29, 2026 | $23.26 | $23.45 | $23.21 | $23.27 | -0.30% | 13,186 |
| May 28, 2026 | $23.31 | $23.50 | $23.29 | $23.34 | -0.21% | 8,540 |
| May 27, 2026 | $23.51 | $23.51 | $23.35 | $23.39 | +0.13% | 2,029 |
| May 26, 2026 | $23.40 | $23.45 | $23.35 | $23.36 | -0.21% | 8,814 |
| May 22, 2026 | $23.37 | $23.42 | $23.21 | $23.41 | +0.77% | 15,052 |
| May 21, 2026 | $23.25 | $23.35 | $23.23 | $23.23 | +0.04% | 3,670 |
| May 20, 2026 | $23.20 | $23.44 | $23.20 | $23.22 | -0.08% | 28,497 |
| May 19, 2026 | $23.30 | $23.35 | $23.20 | $23.24 | -0.46% | 9,337 |
| May 18, 2026 | $23.15 | $23.50 | $23.15 | $23.35 | +0.42% | 13,651 |
| May 15, 2026 | $23.60 | $23.60 | $23.17 | $23.25 | -1.57% | 45,673 |
| May 14, 2026 | $23.52 | $23.64 | $23.50 | $23.62 | +0.19% | 3,562 |
| May 13, 2026 | $23.59 | $23.81 | $23.58 | $23.58 | -0.27% | 23,430 |
| May 12, 2026 | $23.30 | $23.64 | $23.29 | $23.64 | +1.46% | 47,878 |
| May 11, 2026 | $23.34 | $23.39 | $23.25 | $23.30 | -0.21% | 12,713 |
| May 8, 2026 | $23.12 | $23.37 | $23.12 | $23.35 | +0.82% | 23,119 |
| May 7, 2026 | $23.04 | $23.18 | $23.01 | $23.16 | +0.65% | 23,690 |
| May 6, 2026 | $22.98 | $23.01 | $22.80 | $23.01 | +0.22% | 35,566 |
| May 5, 2026 | $22.89 | $22.98 | $22.89 | $22.96 | +0.17% | 50,255 |
| May 4, 2026 | $22.98 | $22.98 | $22.85 | $22.92 | -0.26% | 24,235 |
| May 1, 2026 | $22.94 | $22.98 | $22.88 | $22.98 | +0.44% | 19,300 |
| Apr 30, 2026 | $22.85 | $22.90 | $22.78 | $22.88 | +0.48% | 11,772 |
| Apr 29, 2026 | $22.71 | $22.77 | $22.63 | $22.77 | +0.13% | 20,572 |
| Apr 28, 2026 | $22.83 | $22.87 | $22.73 | $22.74 | -0.44% | 16,861 |
| Apr 27, 2026 | $22.75 | $22.99 | $22.69 | $22.84 | +0.40% | 49,948 |
| Apr 24, 2026 | $22.74 | $22.89 | $22.74 | $22.75 | +0.04% | 17,300 |
| Apr 23, 2026 | $22.45 | $22.86 | $22.45 | $22.74 | +1.07% | 38,377 |
| Apr 22, 2026 | $22.38 | $22.58 | $22.38 | $22.50 | +0.74% | 12,237 |
| Apr 21, 2026 | $22.39 | $22.47 | $22.25 | $22.34 | -0.29% | 12,030 |
| Apr 20, 2026 | $22.42 | $22.49 | $22.27 | $22.40 | +0.45% | 17,643 |
| Apr 17, 2026 | $22.22 | $22.39 | $22.16 | $22.30 | +0.77% | 9,460 |
| Apr 16, 2026 | $22.10 | $22.25 | $22.00 | $22.13 | +0.14% | 13,179 |
| Apr 15, 2026 | $22.03 | $22.20 | $21.99 | $22.10 | +0.78% | 37,274 |
| Apr 14, 2026 | $21.66 | $22.08 | $21.66 | $21.93 | +1.39% | 16,948 |
| Apr 13, 2026 | $21.81 | $21.81 | $21.59 | $21.63 | -1.01% | 23,316 |
| Apr 10, 2026 | $21.75 | $21.88 | $21.71 | $21.85 | +0.64% | 30,111 |
| Apr 9, 2026 | $21.49 | $21.80 | $21.49 | $21.71 | +1.02% | 28,906 |
| Apr 8, 2026 | $21.30 | $21.69 | $21.28 | $21.49 | +1.56% | 27,867 |
| Apr 7, 2026 | $21.04 | $21.50 | $21.04 | $21.16 | +0.14% | 30,371 |
| Apr 6, 2026 | $20.95 | $21.18 | $20.88 | $21.13 | +1.59% | 61,521 |
| Apr 2, 2026 | $20.09 | $20.85 | $20.08 | $20.80 | +2.97% | 91,303 |
| Apr 1, 2026 | $19.82 | $20.31 | $19.82 | $20.20 | +2.43% | 64,334 |
| Mar 31, 2026 | $20.10 | $20.28 | $19.66 | $19.72 | -1.40% | 372,716 |
| Mar 30, 2026 | $20.21 | $20.37 | $19.95 | $20.00 | -0.27% | 99,106 |
| Mar 27, 2026 | $20.13 | $20.16 | $19.83 | $20.06 | +0.02% | 22,442 |
| Mar 26, 2026 | $20.35 | $20.35 | $19.83 | $20.05 | -0.69% | 24,314 |
| Mar 25, 2026 | $20.33 | $20.39 | $20.15 | $20.19 | -0.15% | 27,576 |
| Mar 24, 2026 | $20.11 | $20.38 | $20.11 | $20.22 | -0.02% | 12,760 |
| Mar 23, 2026 | $20.15 | $20.40 | $20.02 | $20.23 | +0.06% | 30,999 |
| Mar 20, 2026 | $20.88 | $20.88 | $20.21 | $20.21 | -3.29% | 26,343 |
| Mar 19, 2026 | $20.91 | $21.15 | $20.89 | $20.90 | -0.29% | 20,151 |
| Mar 18, 2026 | $21.11 | $21.30 | $20.96 | $20.96 | -0.76% | 21,964 |
| Mar 17, 2026 | $21.30 | $21.30 | $21.08 | $21.12 | -0.85% | 22,002 |
| Mar 16, 2026 | $21.05 | $21.38 | $20.91 | $21.30 | +0.76% | 61,070 |
| Mar 13, 2026 | $21.59 | $21.67 | $21.10 | $21.14 | -1.12% | 20,119 |
| Mar 12, 2026 | $21.46 | $21.72 | $21.35 | $21.38 | -0.47% | 16,369 |
| Mar 11, 2026 | $21.79 | $21.79 | $21.42 | $21.48 | -1.10% | 14,361 |
| Mar 10, 2026 | $21.75 | $21.77 | $21.70 | $21.72 | +0.18% | 4,433 |
| Mar 9, 2026 | $21.70 | $21.70 | $21.41 | $21.68 | -0.28% | 25,471 |
| Mar 6, 2026 | $21.63 | $21.77 | $21.63 | $21.74 | +0.18% | 11,224 |
| Mar 5, 2026 | $21.84 | $21.84 | $21.58 | $21.70 | -0.69% | 24,289 |
| Mar 4, 2026 | $21.71 | $21.85 | $21.57 | $21.85 | +0.55% | 15,285 |
| Mar 3, 2026 | $21.62 | $21.75 | $21.51 | $21.73 | +0.28% | 19,642 |
| Mar 2, 2026 | $21.57 | $21.75 | $21.50 | $21.67 | -1.46% | 30,603 |
| Feb 27, 2026 | $22.20 | $22.48 | $21.82 | $21.99 | -0.95% | 88,123 |
| Feb 26, 2026 | $22.30 | $22.40 | $22.20 | $22.20 | -0.80% | 17,356 |
| Feb 25, 2026 | $22.46 | $22.48 | $22.38 | $22.38 | -0.39% | 5,221 |
| Feb 24, 2026 | $22.45 | $22.50 | $22.35 | $22.47 | +0.08% | 12,424 |
| Feb 23, 2026 | $22.59 | $22.59 | $22.37 | $22.45 | -0.62% | 10,325 |
| Feb 20, 2026 | $22.61 | $22.61 | $22.50 | $22.59 | -0.09% | 8,619 |
| Feb 19, 2026 | $22.63 | $22.63 | $22.52 | $22.61 | +0.22% | 11,508 |
| Feb 18, 2026 | $22.52 | $22.59 | $22.47 | $22.56 | +0.36% | 28,366 |
| Feb 17, 2026 | $22.25 | $22.54 | $22.23 | $22.48 | +1.03% | 40,149 |
| Feb 13, 2026 | $22.18 | $22.25 | $22.17 | $22.25 | +0.38% | 30,008 |
| Feb 12, 2026 | $22.16 | $22.19 | $22.15 | $22.17 | +0.11% | 11,476 |
| Feb 11, 2026 | $22.12 | $22.31 | $22.08 | $22.14 | +0.23% | 27,108 |
| Feb 10, 2026 | $22.00 | $22.13 | $21.91 | $22.09 | +0.82% | 27,326 |
| Feb 9, 2026 | $21.98 | $21.98 | $21.91 | $21.91 | -0.05% | 29,295 |
| Feb 6, 2026 | $21.77 | $21.96 | $21.77 | $21.92 | +0.69% | 50,933 |
| Feb 5, 2026 | $21.92 | $21.96 | $21.75 | $21.77 | -0.68% | 26,205 |
| Feb 4, 2026 | $21.95 | $21.98 | $21.90 | $21.92 | -0.14% | 20,593 |
| Feb 3, 2026 | $21.98 | $21.98 | $21.89 | $21.95 | -0.05% | 15,205 |
| Feb 2, 2026 | $22.03 | $22.03 | $21.94 | $21.96 | 0.00% | 13,327 |
| Jan 30, 2026 | $22.18 | $22.18 | $21.93 | $21.96 | -0.90% | 15,868 |
| Jan 29, 2026 | $22.28 | $22.30 | $22.16 | $22.16 | -0.58% | 7,774 |
| Jan 28, 2026 | $22.20 | $22.30 | $22.20 | $22.29 | +0.59% | 4,711 |
| Jan 27, 2026 | $22.12 | $22.19 | $22.12 | $22.16 | +0.14% | 12,927 |
| Jan 26, 2026 | $22.19 | $22.19 | $21.98 | $22.13 | -0.32% | 20,832 |
| Jan 23, 2026 | $22.05 | $22.20 | $22.00 | $22.20 | +0.59% | 13,167 |
| Jan 22, 2026 | $21.94 | $22.13 | $21.86 | $22.07 | +0.90% | 19,502 |
| Jan 21, 2026 | $21.79 | $21.92 | $21.70 | $21.87 | +0.42% | 5,591 |
| Jan 20, 2026 | $21.79 | $21.79 | $21.68 | $21.78 | -0.27% | 14,955 |
| Jan 16, 2026 | $21.95 | $21.95 | $21.80 | $21.84 | -0.27% | 18,574 |
| Jan 15, 2026 | $21.85 | $21.95 | $21.85 | $21.90 | +0.50% | 13,205 |
| Jan 14, 2026 | $21.80 | $21.84 | $21.70 | $21.79 | +0.28% | 10,661 |
| Jan 13, 2026 | $21.80 | $21.91 | $21.69 | $21.73 | -0.69% | 11,524 |
| Jan 12, 2026 | $21.86 | $21.89 | $21.83 | $21.88 | +0.09% | 13,039 |
| Jan 9, 2026 | $21.64 | $21.86 | $21.64 | $21.86 | +0.69% | 10,918 |
| Jan 8, 2026 | $21.64 | $21.72 | $21.53 | $21.71 | +0.32% | 4,758 |
| Jan 7, 2026 | $21.60 | $21.64 | $21.42 | $21.64 | +0.37% | 6,611 |
| Jan 6, 2026 | $21.54 | $21.64 | $21.50 | $21.56 | +0.09% | 13,177 |
| Jan 5, 2026 | $21.48 | $21.65 | $21.43 | $21.54 | +0.37% | 22,205 |
| Jan 2, 2026 | $21.35 | $21.50 | $21.35 | $21.46 | +0.61% | 14,567 |
| Dec 31, 2025 | $21.44 | $21.44 | $21.20 | $21.33 | -0.61% | 45,743 |
| Dec 30, 2025 | $21.49 | $21.56 | $21.31 | $21.46 | +0.14% | 46,364 |
| Dec 29, 2025 | $21.48 | $21.52 | $21.30 | $21.43 | +0.09% | 15,747 |
| Dec 26, 2025 | $21.31 | $21.41 | $21.28 | $21.41 | +0.61% | 11,529 |
| Dec 24, 2025 | $21.23 | $21.37 | $21.15 | $21.28 | -0.05% | 37,190 |
| Dec 23, 2025 | $21.46 | $21.46 | $21.20 | $21.29 | -0.79% | 31,229 |
| Dec 22, 2025 | $21.41 | $21.48 | $21.40 | $21.46 | +0.09% | 18,000 |
| Dec 19, 2025 | $21.48 | $21.48 | $21.39 | $21.44 | -0.05% | 9,622 |
| Dec 18, 2025 | $21.28 | $21.47 | $21.28 | $21.45 | +0.94% | 14,715 |
| Dec 17, 2025 | $21.32 | $21.35 | $21.10 | $21.25 | -0.28% | 30,258 |
| Dec 16, 2025 | $21.51 | $21.52 | $21.15 | $21.31 | -0.88% | 22,389 |
| Dec 15, 2025 | $21.48 | $21.54 | $21.45 | $21.50 | +0.09% | 7,886 |
| Dec 12, 2025 | $21.55 | $21.55 | $21.38 | $21.48 | -0.32% | 13,595 |
| Dec 11, 2025 | $21.63 | $21.63 | $21.43 | $21.55 | -0.37% | 33,982 |
| Dec 10, 2025 | $21.74 | $21.74 | $21.56 | $21.63 | -0.51% | 24,840 |
| Dec 9, 2025 | $21.75 | $21.82 | $21.68 | $21.74 | -0.05% | 19,036 |
| Dec 8, 2025 | $21.77 | $21.86 | $21.61 | $21.75 | -0.09% | 34,486 |
| Dec 5, 2025 | $21.68 | $21.77 | $21.68 | $21.77 | +0.42% | 7,849 |
| Dec 4, 2025 | $21.75 | $21.80 | $21.64 | $21.68 | -0.41% | 14,251 |
| Dec 3, 2025 | $21.76 | $21.79 | $21.61 | $21.77 | +0.28% | 21,323 |
| Dec 2, 2025 | $21.81 | $21.81 | $21.59 | $21.71 | -0.46% | 23,410 |
| Dec 1, 2025 | $21.89 | $21.98 | $21.73 | $21.81 | -2.20% | 36,177 |
| Nov 28, 2025 | $22.48 | $22.48 | $22.20 | $22.30 | -0.80% | 32,910 |
| Nov 26, 2025 | $22.47 | $22.48 | $22.41 | $22.48 | +0.04% | 10,462 |
| Nov 25, 2025 | $22.32 | $22.53 | $22.29 | $22.47 | +0.45% | 17,102 |
| Nov 24, 2025 | $22.37 | $22.43 | $22.30 | $22.37 | 0.00% | 12,188 |
| Nov 21, 2025 | $22.30 | $22.40 | $22.28 | $22.37 | 0.00% | 7,041 |
| Nov 20, 2025 | $22.42 | $22.49 | $22.32 | $22.37 | -0.13% | 18,211 |
| Nov 19, 2025 | $22.40 | $22.52 | $22.40 | $22.40 | -0.44% | 7,033 |
| Nov 18, 2025 | $22.54 | $22.54 | $22.37 | $22.50 | +0.22% | 12,373 |
| Nov 17, 2025 | $22.60 | $22.63 | $22.45 | $22.45 | -0.58% | 19,960 |
| Nov 14, 2025 | $22.39 | $22.59 | $22.32 | $22.58 | +0.71% | 13,983 |
| Nov 13, 2025 | $22.45 | $22.48 | $22.33 | $22.42 | -0.44% | 29,008 |
| Nov 12, 2025 | $22.54 | $22.60 | $22.51 | $22.52 | 0.00% | 17,336 |
| Nov 11, 2025 | $22.40 | $22.63 | $22.40 | $22.52 | +0.36% | 5,067 |
| Nov 10, 2025 | $22.54 | $22.54 | $22.36 | $22.44 | -0.09% | 11,155 |
| Nov 7, 2025 | $22.31 | $22.50 | $22.31 | $22.46 | +0.25% | 11,394 |
| Nov 6, 2025 | $22.23 | $22.50 | $22.23 | $22.41 | +0.11% | 11,717 |
| Nov 5, 2025 | $22.17 | $22.38 | $22.17 | $22.38 | +0.40% | 9,578 |
| Nov 4, 2025 | $22.11 | $22.33 | $22.04 | $22.29 | +0.18% | 6,130 |
| Nov 3, 2025 | $22.18 | $22.35 | $22.11 | $22.25 | +0.45% | 25,110 |
| Oct 31, 2025 | $22.30 | $22.35 | $21.83 | $22.15 | -0.45% | 47,808 |
| Oct 30, 2025 | $22.42 | $22.44 | $22.20 | $22.25 | -0.58% | 12,630 |
| Oct 29, 2025 | $22.44 | $22.54 | $22.38 | $22.38 | -0.53% | 10,981 |
| Oct 28, 2025 | $22.53 | $22.58 | $22.50 | $22.50 | -0.27% | 11,336 |
| Oct 27, 2025 | $22.54 | $22.71 | $22.54 | $22.56 | +0.04% | 14,943 |
| Oct 24, 2025 | $22.53 | $22.58 | $22.46 | $22.55 | +0.22% | 10,182 |
| Oct 23, 2025 | $22.44 | $22.52 | $22.43 | $22.50 | -0.04% | 5,707 |
| Oct 22, 2025 | $22.50 | $22.62 | $22.45 | $22.51 | -0.13% | 5,009 |
| Oct 21, 2025 | $22.54 | $22.59 | $22.50 | $22.54 | -0.22% | 5,413 |
| Oct 20, 2025 | $22.50 | $22.59 | $22.50 | $22.59 | – | 12,790 |
Seasonality
CIM.PC return in each calendar month over the last 9 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 | 3.9% | 1.1% | -6.4% | 4.8% | 1.2% | 1.2% | 2.4% | 2.3% | -5.4% | -1.0% | 6.0% | -0.7% |
| Months up | 7 of 8 | 7 of 8 | 3 of 8 | 6 of 8 | 4 of 8 | 6 of 8 | 6 of 8 | 7 of 8 | 2 of 8 | 4 of 9 | 6 of 8 | 3 of 8 |
| 2026 | 3.0% | 0.1% | -8.1% | 16.0% | 1.7% | -0.3% | 0.5% | 2.8% | -5.4% | -9.4% | ||
| 2025 | 0.0% | 1.9% | -2.6% | 2.8% | -1.7% | 1.3% | 1.5% | 1.5% | 1.5% | -4.1% | 0.7% | -1.8% |
| 2024 | 2.8% | 4.0% | -1.3% | 1.4% | 10.0% | 0.3% | -1.0% | 4.0% | 0.2% | 0.9% | 3.1% | 0.2% |
| 2023 | 19.1% | 0.5% | -4.0% | -0.3% | -4.8% | 9.9% | 2.4% | 3.1% | -10.3% | -4.5% | 12.4% | 5.5% |
| 2022 | -0.5% | -1.2% | 0.9% | -3.2% | -4.5% | -10.0% | 10.1% | -3.8% | -20.2% | 4.1% | 11.4% | -7.0% |
| 2021 | 4.2% | 1.5% | 5.5% | 0.9% | 5.6% | 3.6% | -0.1% | 2.9% | -1.4% | -0.3% | -0.1% | -0.5% |
| 2020 | 1.3% | 0.9% | -43.1% | 19.3% | 4.0% | 3.3% | 5.7% | 5.1% | -6.0% | 2.1% | 18.7% | -2.7% |
| 2019 | 1.2% | 1.4% | 1.4% | 1.8% | -0.9% | 1.7% | 0.4% | 2.7% | -1.3% | 0.0% | 3.4% | 1.6% |
| 2018 | 2.1% | -1.2% | -1.1% |