Chimera Investment Corp (CIM.PD) stock
CIM.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CIM, CIM.PA, CIM.PB, CIM.PC, CIMN, CIMO, CIMP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3036% below fair value
$21.01−0.01 (-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
$21.01
-0.07% on the day
52-week range
$20.97 – $24.83
-15.4% from the high
Change over 52 weeks
-12.6%
From $24.05 on Oct 30, 2025
Average volume
14,047
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.12 | $21.20 | $20.97 | $21.01 | -0.07% | 27,600 |
| Oct 29, 2026 | $21.18 | $21.26 | $21.00 | $21.03 | -0.92% | 14,996 |
| Oct 28, 2026 | $21.45 | $21.45 | $21.19 | $21.22 | -0.52% | 8,026 |
| Oct 27, 2026 | $21.68 | $21.68 | $21.30 | $21.33 | -1.11% | 12,951 |
| Oct 26, 2026 | $21.84 | $21.85 | $21.55 | $21.57 | -0.74% | 4,761 |
| Oct 23, 2026 | $21.86 | $21.92 | $21.60 | $21.73 | -1.14% | 10,055 |
| Oct 22, 2026 | $22.38 | $22.38 | $21.90 | $21.98 | -1.21% | 8,605 |
| Oct 21, 2026 | $22.26 | $22.26 | $22.13 | $22.25 | +0.41% | 11,095 |
| Oct 20, 2026 | $21.82 | $22.25 | $21.68 | $22.16 | +1.00% | 8,019 |
| Oct 19, 2026 | $21.94 | $22.10 | $21.77 | $21.94 | -0.32% | 8,138 |
| Oct 16, 2026 | $21.67 | $22.43 | $21.67 | $22.01 | +2.04% | 38,792 |
| Oct 15, 2026 | $21.40 | $21.99 | $21.40 | $21.57 | +1.55% | 28,302 |
| Oct 14, 2026 | $22.43 | $22.43 | $21.06 | $21.24 | -5.47% | 91,630 |
| Oct 13, 2026 | $22.43 | $22.61 | $22.19 | $22.47 | -0.31% | 14,672 |
| Oct 12, 2026 | $23.03 | $23.03 | $22.50 | $22.54 | -1.57% | 13,433 |
| Oct 9, 2026 | $22.80 | $23.10 | $22.79 | $22.90 | +0.13% | 10,175 |
| Oct 8, 2026 | $23.00 | $23.00 | $22.70 | $22.87 | -0.44% | 13,691 |
| Oct 7, 2026 | $23.17 | $23.20 | $22.85 | $22.97 | -0.99% | 10,750 |
| Oct 6, 2026 | $23.21 | $23.49 | $23.20 | $23.20 | -0.56% | 14,880 |
| Oct 5, 2026 | $23.47 | $23.48 | $23.33 | $23.33 | -0.62% | 16,276 |
| Oct 2, 2026 | $23.57 | $23.82 | $23.48 | $23.48 | +0.32% | 23,153 |
| Oct 1, 2026 | $23.24 | $23.75 | $23.21 | $23.40 | +0.09% | 19,883 |
| Sep 30, 2026 | $23.10 | $23.40 | $23.10 | $23.38 | +1.74% | 24,093 |
| Sep 29, 2026 | $23.02 | $23.11 | $22.82 | $22.98 | +0.13% | 20,076 |
| Sep 28, 2026 | $23.05 | $23.18 | $22.95 | $22.95 | -1.16% | 12,253 |
| Sep 25, 2026 | $23.15 | $23.27 | $22.95 | $23.22 | +0.30% | 20,901 |
| Sep 24, 2026 | $23.09 | $23.44 | $23.09 | $23.15 | -1.07% | 8,364 |
| Sep 23, 2026 | $23.40 | $23.52 | $23.38 | $23.40 | -0.59% | 4,099 |
| Sep 22, 2026 | $23.50 | $23.56 | $23.50 | $23.54 | +0.21% | 6,478 |
| Sep 21, 2026 | $23.40 | $23.53 | $23.40 | $23.49 | +0.38% | 15,173 |
| Sep 18, 2026 | $23.50 | $23.54 | $23.40 | $23.40 | -0.81% | 8,778 |
| Sep 17, 2026 | $23.54 | $23.70 | $23.54 | $23.59 | +1.03% | 10,143 |
| Sep 16, 2026 | $23.53 | $23.67 | $23.35 | $23.35 | -0.76% | 11,295 |
| Sep 15, 2026 | $23.55 | $23.70 | $23.45 | $23.53 | -0.38% | 11,738 |
| Sep 14, 2026 | $23.69 | $23.71 | $23.60 | $23.62 | -0.13% | 5,503 |
| Sep 11, 2026 | $23.56 | $23.71 | $23.56 | $23.65 | -0.06% | 2,441 |
| Sep 10, 2026 | $23.75 | $23.83 | $23.67 | $23.67 | -0.40% | 3,425 |
| Sep 9, 2026 | $23.90 | $23.90 | $23.75 | $23.76 | -0.21% | 9,990 |
| Sep 8, 2026 | $23.90 | $23.90 | $23.79 | $23.81 | -0.38% | 9,769 |
| Sep 4, 2026 | $23.87 | $23.95 | $23.82 | $23.90 | -0.12% | 5,527 |
| Sep 3, 2026 | $24.00 | $24.00 | $23.79 | $23.93 | +0.21% | 12,760 |
| Sep 2, 2026 | $23.96 | $24.12 | $23.73 | $23.88 | -0.33% | 3,893 |
| Sep 1, 2026 | $24.09 | $24.18 | $23.95 | $23.96 | -2.92% | 18,008 |
| Aug 31, 2026 | $24.60 | $24.68 | $24.58 | $24.68 | +0.12% | 13,353 |
| Aug 28, 2026 | $24.65 | $24.65 | $24.61 | $24.65 | +0.08% | 12,170 |
| Aug 27, 2026 | $24.68 | $24.68 | $24.60 | $24.63 | 0.00% | 9,169 |
| Aug 26, 2026 | $24.65 | $24.67 | $24.57 | $24.63 | +0.16% | 7,098 |
| Aug 25, 2026 | $24.55 | $24.65 | $24.46 | $24.59 | +0.16% | 14,916 |
| Aug 24, 2026 | $24.50 | $24.74 | $24.46 | $24.55 | +0.20% | 18,856 |
| Aug 21, 2026 | $24.68 | $24.71 | $24.48 | $24.50 | -0.73% | 13,472 |
| Aug 20, 2026 | $24.79 | $24.79 | $24.62 | $24.68 | -0.52% | 10,233 |
| Aug 19, 2026 | $24.58 | $24.83 | $24.58 | $24.81 | +1.04% | 28,685 |
| Aug 18, 2026 | $24.41 | $24.59 | $24.41 | $24.56 | +0.58% | 16,851 |
| Aug 17, 2026 | $24.28 | $24.47 | $24.28 | $24.41 | +0.43% | 7,798 |
| Aug 14, 2026 | $24.32 | $24.46 | $24.31 | $24.31 | -0.06% | 10,806 |
| Aug 13, 2026 | $24.27 | $24.40 | $24.27 | $24.32 | +0.39% | 9,996 |
| Aug 12, 2026 | $24.28 | $24.30 | $24.18 | $24.23 | +0.25% | 10,638 |
| Aug 11, 2026 | $24.04 | $24.24 | $24.04 | $24.17 | +0.33% | 8,928 |
| Aug 10, 2026 | $24.20 | $24.24 | $24.08 | $24.09 | -0.12% | 21,041 |
| Aug 7, 2026 | $23.92 | $24.23 | $23.92 | $24.12 | +0.80% | 14,417 |
| Aug 6, 2026 | $23.93 | $23.98 | $23.93 | $23.93 | +0.04% | 2,163 |
| Aug 5, 2026 | $24.10 | $24.10 | $23.86 | $23.92 | -0.56% | 7,179 |
| Aug 4, 2026 | $24.11 | $24.15 | $24.05 | $24.05 | -0.44% | 6,061 |
| Aug 3, 2026 | $24.22 | $24.35 | $24.09 | $24.16 | -0.12% | 7,958 |
| Jul 31, 2026 | $24.13 | $24.35 | $23.87 | $24.19 | +0.71% | 25,189 |
| Jul 30, 2026 | $23.84 | $24.03 | $23.69 | $24.02 | +0.97% | 12,764 |
| Jul 29, 2026 | $23.84 | $24.03 | $23.78 | $23.79 | +0.08% | 7,397 |
| Jul 28, 2026 | $23.39 | $23.97 | $23.39 | $23.77 | +1.15% | 9,162 |
| Jul 27, 2026 | $23.35 | $23.51 | $23.35 | $23.50 | +0.84% | 5,086 |
| Jul 24, 2026 | $23.40 | $23.40 | $23.21 | $23.31 | -0.10% | 4,182 |
| Jul 23, 2026 | $23.61 | $23.72 | $23.27 | $23.33 | -1.17% | 16,655 |
| Jul 22, 2026 | $23.74 | $23.78 | $23.60 | $23.60 | -0.91% | 18,288 |
| Jul 21, 2026 | $23.93 | $23.93 | $23.75 | $23.82 | -0.33% | 11,599 |
| Jul 20, 2026 | $24.05 | $24.06 | $23.90 | $23.90 | -1.04% | 15,014 |
| Jul 17, 2026 | $24.07 | $24.27 | $23.98 | $24.15 | -0.12% | 9,307 |
| Jul 16, 2026 | $24.05 | $24.38 | $24.00 | $24.18 | -0.04% | 15,661 |
| Jul 15, 2026 | $24.10 | $24.23 | $23.81 | $24.19 | +0.29% | 7,814 |
| Jul 14, 2026 | $23.90 | $24.20 | $23.86 | $24.12 | +1.09% | 12,296 |
| Jul 13, 2026 | $23.83 | $24.09 | $23.75 | $23.86 | +0.08% | 8,930 |
| Jul 10, 2026 | $23.92 | $23.92 | $23.79 | $23.84 | -0.04% | 5,254 |
| Jul 9, 2026 | $23.84 | $23.92 | $23.84 | $23.85 | -0.54% | 7,090 |
| Jul 8, 2026 | $23.93 | $24.01 | $23.67 | $23.98 | +0.57% | 10,538 |
| Jul 7, 2026 | $24.02 | $24.02 | $23.80 | $23.85 | -0.52% | 12,052 |
| Jul 6, 2026 | $23.68 | $23.98 | $23.68 | $23.97 | +1.35% | 15,636 |
| Jul 2, 2026 | $23.45 | $23.76 | $23.45 | $23.65 | +0.85% | 12,948 |
| Jul 1, 2026 | $23.39 | $23.46 | $23.25 | $23.45 | +0.64% | 6,079 |
| Jun 30, 2026 | $23.09 | $23.40 | $23.08 | $23.30 | +0.69% | 74,440 |
| Jun 29, 2026 | $23.17 | $23.38 | $23.11 | $23.14 | -0.11% | 18,085 |
| Jun 26, 2026 | $22.94 | $23.26 | $22.94 | $23.17 | +0.46% | 15,386 |
| Jun 25, 2026 | $23.38 | $23.49 | $23.01 | $23.06 | -0.99% | 20,979 |
| Jun 24, 2026 | $23.50 | $23.55 | $23.08 | $23.29 | -0.47% | 14,188 |
| Jun 23, 2026 | $23.43 | $23.57 | $23.30 | $23.40 | +0.26% | 8,885 |
| Jun 22, 2026 | $23.49 | $23.53 | $23.23 | $23.34 | -0.85% | 16,055 |
| Jun 18, 2026 | $23.67 | $23.95 | $23.36 | $23.54 | -0.38% | 21,603 |
| Jun 17, 2026 | $23.66 | $23.79 | $23.57 | $23.63 | +0.42% | 4,703 |
| Jun 16, 2026 | $23.54 | $23.80 | $23.53 | $23.53 | -1.20% | 3,692 |
| Jun 15, 2026 | $23.90 | $24.00 | $23.78 | $23.82 | +0.19% | 4,622 |
| Jun 12, 2026 | $23.57 | $23.77 | $23.43 | $23.77 | +0.17% | 10,936 |
| Jun 11, 2026 | $23.75 | $23.75 | $23.48 | $23.73 | +0.30% | 11,897 |
| Jun 10, 2026 | $24.10 | $24.35 | $23.66 | $23.66 | -1.87% | 7,083 |
| Jun 9, 2026 | $24.17 | $24.46 | $24.11 | $24.11 | -0.54% | 8,003 |
| Jun 8, 2026 | $24.30 | $24.42 | $24.22 | $24.24 | -0.25% | 2,323 |
| Jun 5, 2026 | $24.21 | $24.40 | $24.21 | $24.30 | -0.04% | 9,579 |
| Jun 4, 2026 | $24.10 | $24.31 | $24.10 | $24.31 | +0.54% | 6,575 |
| Jun 3, 2026 | $24.14 | $24.19 | $24.12 | $24.18 | -0.45% | 1,410 |
| Jun 2, 2026 | $24.06 | $24.30 | $24.00 | $24.29 | -0.04% | 17,584 |
| Jun 1, 2026 | $24.10 | $24.30 | $23.85 | $24.30 | -0.86% | 23,735 |
| May 29, 2026 | $24.52 | $24.52 | $24.35 | $24.51 | +0.12% | 25,306 |
| May 28, 2026 | $24.45 | $24.55 | $24.40 | $24.48 | -0.29% | 4,257 |
| May 27, 2026 | $24.36 | $24.55 | $24.36 | $24.55 | +0.82% | 4,976 |
| May 26, 2026 | $24.50 | $24.55 | $24.35 | $24.35 | -0.53% | 9,069 |
| May 22, 2026 | $24.45 | $24.50 | $24.30 | $24.48 | +0.33% | 10,588 |
| May 21, 2026 | $24.50 | $24.50 | $24.33 | $24.40 | 0.00% | 10,343 |
| May 20, 2026 | $24.26 | $24.48 | $24.26 | $24.40 | +0.37% | 6,013 |
| May 19, 2026 | $24.35 | $24.35 | $24.21 | $24.31 | -0.12% | 17,419 |
| May 18, 2026 | $24.42 | $24.57 | $24.33 | $24.34 | -0.53% | 11,789 |
| May 15, 2026 | $24.62 | $24.62 | $24.39 | $24.47 | -0.37% | 8,408 |
| May 14, 2026 | $24.59 | $24.62 | $24.47 | $24.56 | -0.16% | 1,392 |
| May 13, 2026 | $24.58 | $24.66 | $24.55 | $24.60 | 0.00% | 21,180 |
| May 12, 2026 | $24.53 | $24.66 | $24.47 | $24.60 | +0.24% | 26,577 |
| May 11, 2026 | $24.47 | $24.59 | $24.47 | $24.54 | 0.00% | 5,981 |
| May 8, 2026 | $24.49 | $24.55 | $24.41 | $24.54 | +0.27% | 7,253 |
| May 7, 2026 | $24.54 | $24.56 | $24.48 | $24.48 | -0.31% | 22,087 |
| May 6, 2026 | $24.48 | $24.58 | $24.36 | $24.55 | +0.24% | 10,887 |
| May 5, 2026 | $24.49 | $24.53 | $24.25 | $24.49 | +0.16% | 10,477 |
| May 4, 2026 | $24.40 | $24.53 | $24.22 | $24.45 | +0.04% | 12,782 |
| May 1, 2026 | $24.48 | $24.48 | $24.21 | $24.44 | +0.16% | 5,336 |
| Apr 30, 2026 | $24.17 | $24.48 | $24.17 | $24.40 | +0.95% | 5,160 |
| Apr 29, 2026 | $24.14 | $24.31 | $24.14 | $24.17 | -0.29% | 5,418 |
| Apr 28, 2026 | $24.02 | $24.24 | $24.02 | $24.24 | -0.16% | 3,850 |
| Apr 27, 2026 | $24.15 | $24.34 | $24.13 | $24.28 | +0.50% | 9,067 |
| Apr 24, 2026 | $24.04 | $24.25 | $24.04 | $24.16 | -0.17% | 16,903 |
| Apr 23, 2026 | $24.00 | $24.20 | $24.00 | $24.20 | +0.88% | 15,244 |
| Apr 22, 2026 | $23.78 | $24.15 | $23.78 | $23.99 | +0.63% | 12,669 |
| Apr 21, 2026 | $23.98 | $24.04 | $23.82 | $23.84 | -0.67% | 8,968 |
| Apr 20, 2026 | $23.90 | $24.10 | $23.64 | $24.00 | 0.00% | 6,845 |
| Apr 17, 2026 | $24.09 | $24.15 | $23.95 | $24.00 | -0.12% | 14,904 |
| Apr 16, 2026 | $24.08 | $24.15 | $23.83 | $24.03 | -0.37% | 11,835 |
| Apr 15, 2026 | $23.66 | $24.19 | $23.66 | $24.12 | +1.60% | 20,531 |
| Apr 14, 2026 | $23.55 | $23.93 | $23.55 | $23.74 | +0.81% | 20,340 |
| Apr 13, 2026 | $23.58 | $23.60 | $23.42 | $23.55 | -0.34% | 15,808 |
| Apr 10, 2026 | $23.48 | $23.70 | $23.44 | $23.63 | +0.64% | 15,803 |
| Apr 9, 2026 | $23.23 | $23.70 | $23.15 | $23.48 | +1.21% | 16,885 |
| Apr 8, 2026 | $22.87 | $23.28 | $22.72 | $23.20 | +1.80% | 21,525 |
| Apr 7, 2026 | $22.43 | $23.11 | $22.43 | $22.79 | +1.60% | 15,060 |
| Apr 6, 2026 | $22.52 | $22.87 | $22.43 | $22.43 | -0.40% | 20,142 |
| Apr 2, 2026 | $21.86 | $22.62 | $21.86 | $22.52 | +1.35% | 16,688 |
| Apr 1, 2026 | $22.36 | $22.41 | $22.14 | $22.22 | -0.18% | 24,480 |
| Mar 31, 2026 | $22.23 | $22.50 | $21.82 | $22.26 | +0.86% | 175,413 |
| Mar 30, 2026 | $21.76 | $22.36 | $21.72 | $22.07 | +1.61% | 24,101 |
| Mar 27, 2026 | $21.80 | $22.02 | $21.71 | $21.72 | -0.53% | 24,535 |
| Mar 26, 2026 | $22.17 | $22.17 | $21.51 | $21.84 | -1.33% | 27,813 |
| Mar 25, 2026 | $21.93 | $22.13 | $21.80 | $22.13 | +1.14% | 21,445 |
| Mar 24, 2026 | $22.04 | $22.04 | $21.75 | $21.88 | -0.23% | 20,465 |
| Mar 23, 2026 | $21.82 | $22.20 | $21.82 | $21.93 | -0.36% | 38,497 |
| Mar 20, 2026 | $22.56 | $22.56 | $22.01 | $22.01 | -2.39% | 18,057 |
| Mar 19, 2026 | $22.80 | $22.80 | $22.39 | $22.55 | -1.05% | 11,841 |
| Mar 18, 2026 | $22.87 | $22.98 | $22.58 | $22.79 | -0.26% | 11,405 |
| Mar 17, 2026 | $23.06 | $23.06 | $22.71 | $22.85 | +0.04% | 25,180 |
| Mar 16, 2026 | $22.95 | $22.99 | $22.80 | $22.84 | -0.70% | 12,367 |
| Mar 13, 2026 | $22.98 | $23.08 | $22.50 | $23.00 | -0.82% | 24,314 |
| Mar 12, 2026 | $23.04 | $23.29 | $23.04 | $23.19 | -0.17% | 9,504 |
| Mar 11, 2026 | $23.10 | $23.30 | $22.99 | $23.23 | +0.52% | 9,471 |
| Mar 10, 2026 | $23.02 | $23.17 | $23.02 | $23.11 | +0.30% | 5,393 |
| Mar 9, 2026 | $22.99 | $23.35 | $22.85 | $23.04 | -0.09% | 13,381 |
| Mar 6, 2026 | $23.23 | $23.24 | $23.06 | $23.06 | -0.26% | 10,238 |
| Mar 5, 2026 | $23.23 | $23.23 | $23.07 | $23.12 | +0.16% | 6,613 |
| Mar 4, 2026 | $22.99 | $23.31 | $22.99 | $23.08 | +0.41% | 16,178 |
| Mar 3, 2026 | $23.05 | $23.08 | $22.93 | $22.99 | -0.43% | 16,826 |
| Mar 2, 2026 | $23.12 | $23.15 | $23.05 | $23.09 | -2.33% | 13,436 |
| Feb 27, 2026 | $23.87 | $23.98 | $23.41 | $23.64 | -0.88% | 72,851 |
| Feb 26, 2026 | $23.90 | $23.97 | $23.85 | $23.85 | -0.21% | 18,028 |
| Feb 25, 2026 | $23.90 | $23.95 | $23.86 | $23.90 | -0.21% | 7,329 |
| Feb 24, 2026 | $23.98 | $23.98 | $23.89 | $23.95 | +0.25% | 8,578 |
| Feb 23, 2026 | $23.95 | $24.04 | $23.78 | $23.89 | -0.46% | 9,200 |
| Feb 20, 2026 | $24.00 | $24.07 | $23.96 | $24.00 | -0.12% | 9,806 |
| Feb 19, 2026 | $23.90 | $24.04 | $23.85 | $24.03 | +0.54% | 9,807 |
| Feb 18, 2026 | $23.85 | $24.04 | $23.80 | $23.90 | +0.63% | 19,106 |
| Feb 17, 2026 | $23.61 | $23.80 | $23.61 | $23.75 | +0.34% | 22,787 |
| Feb 13, 2026 | $23.61 | $23.68 | $23.31 | $23.67 | +0.25% | 12,310 |
| Feb 12, 2026 | $23.58 | $23.68 | $23.51 | $23.61 | +0.09% | 11,927 |
| Feb 11, 2026 | $23.35 | $23.85 | $23.35 | $23.59 | +0.81% | 64,050 |
| Feb 10, 2026 | $23.22 | $23.41 | $23.22 | $23.40 | +0.60% | 8,729 |
| Feb 9, 2026 | $23.30 | $23.30 | $23.21 | $23.26 | -0.17% | 17,192 |
| Feb 6, 2026 | $23.33 | $23.45 | $23.27 | $23.30 | -0.05% | 19,631 |
| Feb 5, 2026 | $23.43 | $23.44 | $23.31 | $23.31 | -0.26% | 11,217 |
| Feb 4, 2026 | $23.41 | $23.45 | $23.28 | $23.37 | -0.17% | 14,763 |
| Feb 3, 2026 | $23.32 | $23.42 | $23.29 | $23.41 | +0.52% | 19,272 |
| Feb 2, 2026 | $23.27 | $23.31 | $23.08 | $23.29 | +0.09% | 11,239 |
| Jan 30, 2026 | $23.44 | $23.44 | $23.13 | $23.27 | -0.43% | 19,594 |
| Jan 29, 2026 | $23.45 | $23.45 | $23.27 | $23.37 | -0.16% | 12,608 |
| Jan 28, 2026 | $23.40 | $23.44 | $23.35 | $23.41 | +0.25% | 13,567 |
| Jan 27, 2026 | $23.44 | $23.45 | $23.30 | $23.35 | 0.00% | 13,326 |
| Jan 26, 2026 | $23.32 | $23.78 | $23.25 | $23.35 | +0.34% | 15,807 |
| Jan 23, 2026 | $23.17 | $23.29 | $23.14 | $23.27 | +0.43% | 12,484 |
| Jan 22, 2026 | $23.19 | $23.20 | $23.09 | $23.17 | +0.35% | 16,919 |
| Jan 21, 2026 | $22.96 | $23.10 | $22.96 | $23.09 | +0.43% | 6,171 |
| Jan 20, 2026 | $23.08 | $23.18 | $22.79 | $22.99 | -0.56% | 16,093 |
| Jan 16, 2026 | $23.13 | $23.21 | $23.00 | $23.12 | +0.17% | 9,202 |
| Jan 15, 2026 | $23.04 | $23.20 | $22.98 | $23.08 | +0.26% | 10,845 |
| Jan 14, 2026 | $22.90 | $23.08 | $22.88 | $23.02 | +0.35% | 23,837 |
| Jan 13, 2026 | $22.88 | $22.94 | $22.66 | $22.94 | +0.09% | 22,896 |
| Jan 12, 2026 | $22.88 | $22.97 | $22.86 | $22.92 | 0.00% | 14,844 |
| Jan 9, 2026 | $22.98 | $22.98 | $22.83 | $22.92 | +0.31% | 12,400 |
| Jan 8, 2026 | $22.93 | $22.93 | $22.79 | $22.85 | -0.17% | 20,030 |
| Jan 7, 2026 | $23.00 | $23.00 | $22.83 | $22.89 | -0.30% | 17,683 |
| Jan 6, 2026 | $22.93 | $23.04 | $22.90 | $22.96 | -0.09% | 18,157 |
| Jan 5, 2026 | $22.90 | $23.06 | $22.81 | $22.98 | +0.48% | 17,134 |
| Jan 2, 2026 | $22.80 | $22.95 | $22.75 | $22.87 | +0.53% | 16,728 |
| Dec 31, 2025 | $22.99 | $22.99 | $22.58 | $22.75 | -0.74% | 143,446 |
| Dec 30, 2025 | $22.78 | $22.93 | $22.65 | $22.92 | +0.70% | 73,377 |
| Dec 29, 2025 | $22.75 | $22.95 | $22.67 | $22.76 | -0.04% | 15,658 |
| Dec 26, 2025 | $22.70 | $22.90 | $22.70 | $22.77 | -0.04% | 20,873 |
| Dec 24, 2025 | $22.68 | $22.78 | $22.62 | $22.78 | 0.00% | 20,293 |
| Dec 23, 2025 | $22.72 | $22.81 | $22.56 | $22.78 | -0.22% | 17,052 |
| Dec 22, 2025 | $22.96 | $22.96 | $22.62 | $22.83 | -0.22% | 46,071 |
| Dec 19, 2025 | $22.70 | $22.97 | $22.70 | $22.88 | +0.48% | 22,839 |
| Dec 18, 2025 | $22.70 | $22.90 | $22.69 | $22.77 | +0.53% | 21,998 |
| Dec 17, 2025 | $22.84 | $22.89 | $22.50 | $22.65 | -0.57% | 33,059 |
| Dec 16, 2025 | $22.96 | $23.03 | $22.73 | $22.78 | -1.30% | 26,343 |
| Dec 15, 2025 | $23.29 | $23.29 | $22.94 | $23.08 | -0.17% | 16,370 |
| Dec 12, 2025 | $23.21 | $23.29 | $23.00 | $23.12 | -0.64% | 27,454 |
| Dec 11, 2025 | $23.27 | $23.35 | $23.16 | $23.27 | -0.13% | 19,372 |
| Dec 10, 2025 | $23.39 | $23.40 | $23.23 | $23.30 | -0.64% | 5,877 |
| Dec 9, 2025 | $23.45 | $23.49 | $23.25 | $23.45 | +0.43% | 23,937 |
| Dec 8, 2025 | $23.21 | $23.35 | $23.21 | $23.35 | +0.69% | 33,556 |
| Dec 5, 2025 | $23.11 | $23.26 | $23.11 | $23.19 | +0.13% | 24,199 |
| Dec 4, 2025 | $23.25 | $23.47 | $23.05 | $23.16 | -0.56% | 33,025 |
| Dec 3, 2025 | $23.50 | $23.50 | $23.29 | $23.29 | -0.89% | 46,476 |
| Dec 2, 2025 | $23.80 | $23.80 | $23.42 | $23.50 | -1.26% | 27,635 |
| Dec 1, 2025 | $23.97 | $23.97 | $23.78 | $23.80 | -2.74% | 19,071 |
| Nov 28, 2025 | $24.28 | $24.47 | $24.27 | $24.47 | +0.41% | 9,106 |
| Nov 26, 2025 | $24.45 | $24.45 | $24.27 | $24.37 | +0.33% | 11,646 |
| Nov 25, 2025 | $24.22 | $24.40 | $24.21 | $24.29 | +0.08% | 9,400 |
| Nov 24, 2025 | $24.12 | $24.36 | $24.12 | $24.27 | +0.41% | 14,047 |
| Nov 21, 2025 | $24.03 | $24.20 | $24.02 | $24.17 | +0.33% | 7,211 |
| Nov 20, 2025 | $24.20 | $24.39 | $24.07 | $24.09 | -0.62% | 11,848 |
| Nov 19, 2025 | $24.23 | $24.33 | $24.23 | $24.24 | -0.16% | 6,638 |
| Nov 18, 2025 | $24.41 | $24.42 | $24.28 | $24.28 | -0.08% | 12,875 |
| Nov 17, 2025 | $24.34 | $24.47 | $24.26 | $24.30 | +0.30% | 14,205 |
| Nov 14, 2025 | $24.28 | $24.34 | $24.23 | $24.23 | -0.40% | 3,770 |
| Nov 13, 2025 | $24.15 | $24.46 | $24.15 | $24.33 | +0.43% | 10,738 |
| Nov 12, 2025 | $24.19 | $24.22 | $24.11 | $24.22 | +0.29% | 13,265 |
| Nov 11, 2025 | $24.03 | $24.15 | $24.00 | $24.15 | +0.25% | 2,847 |
| Nov 10, 2025 | $24.12 | $24.12 | $24.02 | $24.09 | +0.21% | 5,162 |
| Nov 7, 2025 | $23.84 | $24.06 | $23.81 | $24.04 | +0.08% | 16,996 |
| Nov 6, 2025 | $24.08 | $24.13 | $23.99 | $24.02 | -0.21% | 9,654 |
| Nov 5, 2025 | $23.81 | $24.17 | $23.81 | $24.07 | +0.29% | 8,892 |
| Nov 4, 2025 | $24.05 | $24.05 | $23.92 | $24.00 | -0.21% | 13,713 |
| Nov 3, 2025 | $24.09 | $24.09 | $23.95 | $24.05 | -0.17% | 7,112 |
| Oct 31, 2025 | $24.00 | $24.09 | $23.84 | $24.09 | +0.17% | 19,345 |
| Oct 30, 2025 | $24.05 | $24.07 | $23.90 | $24.05 | +0.12% | 13,318 |
| Oct 29, 2025 | $24.04 | $24.04 | $24.00 | $24.02 | +0.04% | 2,197 |
| Oct 28, 2025 | $24.00 | $24.12 | $24.00 | $24.01 | -0.12% | 10,446 |
| Oct 27, 2025 | $24.10 | $24.10 | $23.95 | $24.04 | +0.04% | 10,778 |
| Oct 24, 2025 | $24.01 | $24.18 | $23.97 | $24.03 | +0.49% | 11,541 |
| Oct 23, 2025 | $24.00 | $24.02 | $23.90 | $23.91 | -0.45% | 7,223 |
| Oct 22, 2025 | $24.02 | $24.07 | $23.93 | $24.02 | 0.00% | 5,102 |
| Oct 21, 2025 | $24.08 | $24.13 | $24.00 | $24.02 | +0.08% | 18,308 |
| Oct 20, 2025 | $24.05 | $24.08 | $23.96 | $24.00 | – | 9,621 |
Seasonality
CIM.PD return in each calendar month over the last 8 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 | 3.6% | 0.1% | -5.7% | 4.7% | 0.8% | 0.9% | 3.3% | 1.9% | -4.4% | -0.5% | 7.2% | -0.9% |
| Months up | 6 of 7 | 4 of 8 | 4 of 8 | 6 of 8 | 5 of 8 | 6 of 8 | 8 of 8 | 7 of 8 | 2 of 8 | 5 of 8 | 6 of 7 | 4 of 7 |
| 2026 | 2.3% | 1.6% | -3.5% | 9.6% | 0.5% | -2.6% | 3.8% | 2.0% | -2.9% | -10.1% | ||
| 2025 | 1.1% | 0.8% | -5.3% | 6.5% | -0.6% | 0.9% | 2.5% | 0.1% | -0.8% | 0.9% | 1.6% | -4.7% |
| 2024 | 2.5% | 1.7% | 3.9% | -1.9% | 2.9% | 0.8% | 2.1% | -0.3% | 0.3% | 2.8% | 1.0% | 0.2% |
| 2023 | 16.2% | -0.8% | -10.8% | 6.6% | -3.5% | 7.0% | 5.5% | 2.8% | -2.9% | -3.3% | 13.2% | 4.2% |
| 2022 | -1.0% | -1.0% | 2.8% | -3.8% | -2.0% | -10.7% | 5.8% | 1.2% | -20.9% | 5.3% | 12.7% | -4.3% |
| 2021 | 2.6% | 2.2% | 6.8% | 0.9% | 4.8% | 3.5% | 0.0% | 1.5% | -1.8% | 0.6% | -0.6% | 1.0% |
| 2020 | 1.3% | -2.4% | -41.6% | 18.3% | 4.5% | 6.4% | 5.7% | 5.8% | -6.9% | 1.0% | 19.6% | -3.6% |
| 2019 | -1.4% | 2.0% | 1.4% | 0.3% | 2.0% | 0.6% | 1.9% | 0.5% | -0.8% | 3.1% | 1.1% |