$12.90
-0.230 (-1.75%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.89 | $13.70 | Monday, 13th Jul 2026 CIM stock ended at $12.90. This is 1.75% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.90% from a day low at $12.89 to a day high of $13.14. |
| 90 days | $12.89 | $14.03 | |
| 52 weeks | $11.67 | $14.87 |
Historical Chimera Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $13.06 | $13.14 | $12.89 | $12.90 | 453 252 |
| Jul 10, 2026 | $13.16 | $13.20 | $13.05 | $13.13 | 346 462 |
| Jul 09, 2026 | $13.05 | $13.16 | $12.93 | $13.11 | 373 208 |
| Jul 08, 2026 | $12.99 | $13.14 | $12.94 | $12.99 | 587 625 |
| Jul 07, 2026 | $13.13 | $13.27 | $13.00 | $13.04 | 481 563 |
| Jul 06, 2026 | $13.23 | $13.24 | $13.03 | $13.15 | 641 091 |
| Jul 02, 2026 | $13.40 | $13.42 | $13.04 | $13.12 | 486 077 |
| Jul 01, 2026 | $13.24 | $13.49 | $13.22 | $13.31 | 536 869 |
| Jun 30, 2026 | $13.19 | $13.49 | $13.17 | $13.34 | 798 816 |
| Jun 29, 2026 | $13.60 | $13.70 | $13.48 | $13.69 | 902 758 |
| Jun 26, 2026 | $13.50 | $13.70 | $13.38 | $13.67 | 1 339 767 |
| Jun 25, 2026 | $13.59 | $13.65 | $13.45 | $13.47 | 501 554 |
| Jun 24, 2026 | $13.28 | $13.60 | $13.28 | $13.52 | 590 650 |
| Jun 23, 2026 | $13.14 | $13.33 | $13.10 | $13.26 | 502 200 |
| Jun 22, 2026 | $13.28 | $13.48 | $13.12 | $13.12 | 677 884 |
| Jun 18, 2026 | $13.38 | $13.47 | $13.25 | $13.28 | 1 949 963 |
| Jun 17, 2026 | $13.52 | $13.63 | $13.16 | $13.27 | 1 115 427 |
| Jun 16, 2026 | $13.47 | $13.59 | $13.42 | $13.54 | 403 982 |
| Jun 15, 2026 | $13.49 | $13.60 | $13.34 | $13.38 | 428 381 |
| Jun 12, 2026 | $13.40 | $13.45 | $13.27 | $13.36 | 503 780 |
| Jun 11, 2026 | $13.35 | $13.40 | $13.21 | $13.32 | 408 920 |
| Jun 10, 2026 | $13.36 | $13.37 | $13.22 | $13.22 | 408 017 |
| Jun 09, 2026 | $13.17 | $13.38 | $13.17 | $13.38 | 563 430 |
| Jun 08, 2026 | $13.31 | $13.32 | $13.03 | $13.04 | 342 831 |
| Jun 05, 2026 | $13.23 | $13.37 | $13.17 | $13.24 | 408 013 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CIM stock historical prices to predict future price movements?
Trend Analysis: Examine the CIM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CIM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CIM