Chimera Investment Stock Price History

NYSE: CIMReal EstateReal Estate Investment TrustsUSD

8.96-0.05 (-0.55%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CIM price history at a glance

The price history for Chimera Investment (CIM) on this page begins on November 26, 2007, when the stock closed at $232.65; it most recently closed at $8.96 on October 5, 2026. The highest price in this record is $296.85, reached on January 21, 2008; the latest close is 97.0% below that peak. Across the 18 complete calendar years in the table, CIM finished higher in 9 and lower in 9. Its best year was 2021 (+47.1%) and its worst was 2008 (-80.3%).

Over roughly 19 years the share price changed -96.1%, a -15.9% compound annual price return (excluding dividends). In the last 12 months alone, CIM has lost 30.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007: $296.85
Date of high: Jan 21, 2008
Low since 2007: $8.81
Date of low: Oct 5, 2026
52-week high: $14.18
52-week low: $8.81
IPO year: 2007
Last close: $8.96

CIM returns

1 week

-3.24%

1 month

-22.09%

3 months

-31.76%

6 months

-32.93%

Year to date

-27.92%

1 year

-30.11%

3 years

-42.67%

5 years

-80.50%

CIM price return, excluding dividends.

CIM annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	13.05	8.96	14.18	8.81	-29.67%
2025	13.64	12.74	15.37	9.85	-11.22%
2024	14.70	14.35	16.89	11.29	-4.14%
2023	18.81	14.97	23.43	13.35	-9.27%
2022	45.18	16.50	46.83	14.73	-63.53%
2021	30.36	45.24	50.55	29.34	+47.12%
2020	62.82	30.75	68.97	19.26	-50.46%
2019	54.96	62.07	64.29	53.91	+14.37%
2018	54.33	54.27	57.96	47.31	-2.11%
2017	51.69	55.44	62.70	51.00	+8.58%
2016	40.56	51.06	53.16	32.67	+24.78%
2015	48.60	40.92	49.80	35.76	-16.32%
2014	45.45	48.90	51.15	44.25	+3.82%
2013	42.00	47.10	50.10	40.65	+15.02%
2012	39.60	40.95	47.40	27.15	+8.76%
2011	62.25	37.65	65.10	35.70	-38.93%
2010	61.05	61.65	65.40	52.50	+5.93%
2009	48.30	58.20	65.40	35.25	+15.48%
2008	258.45	50.40	296.85	22.95	-80.33%
2007*	232.65	256.20	271.95	217.50	+10.12%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

CIM daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.02	9.03	8.89	8.96	-0.55%	1.42M
Oct 8, 2026	8.92	9.09	8.81	9.01	+0.56%	1.94M
Oct 7, 2026	9.15	9.15	8.90	8.96	-2.61%	1.48M
Oct 6, 2026	9.21	9.28	9.11	9.20	+0.22%	1.09M
Oct 5, 2026	9.27	9.31	9.11	9.18	-0.86%	1.85M
Oct 2, 2026	9.55	9.55	9.24	9.26	-1.17%	1.77M
Oct 1, 2026	9.50	9.53	9.13	9.37	-1.68%	2.57M
Sep 30, 2026	9.84	9.91	9.51	9.53	-6.57%	2.06M
Sep 29, 2026	10.18	10.32	10.11	10.20	+0.29%	1.57M
Sep 28, 2026	10.30	10.30	10.05	10.17	-1.64%	1.54M
Sep 25, 2026	10.45	10.49	10.21	10.34	-0.67%	1.73M
Sep 24, 2026	10.75	10.79	10.38	10.41	-3.16%	1.65M
Sep 23, 2026	11.15	11.16	10.75	10.75	-3.59%	1.60M
Sep 22, 2026	11.08	11.23	11.07	11.15	+1.18%	833.20K
Sep 21, 2026	11.00	11.08	10.92	11.02	+1.38%	1.42M
Sep 18, 2026	10.96	10.98	10.85	10.87	-1.18%	2.35M
Sep 17, 2026	11.04	11.17	11.00	11.00	+1.01%	1.05M
Sep 16, 2026	10.92	11.03	10.84	10.89	+0.28%	1.32M
Sep 15, 2026	11.05	11.16	10.86	10.86	-1.99%	1.47M
Sep 14, 2026	11.12	11.25	10.99	11.08	-0.45%	965.70K
Sep 11, 2026	11.24	11.26	11.06	11.13	-0.45%	1.43M
Sep 10, 2026	11.45	11.48	11.17	11.18	-2.78%	1.91M
Sep 9, 2026	11.56	11.64	11.49	11.50	-0.78%	935.40K
Sep 8, 2026	11.61	11.68	11.58	11.59	-0.43%	720.80K
Sep 4, 2026	11.51	11.69	11.51	11.64	+0.61%	651.50K
Sep 3, 2026	11.59	11.62	11.45	11.57	+0.78%	1.12M
Sep 2, 2026	11.42	11.51	11.35	11.48	+1.59%	585.90K
Sep 1, 2026	11.45	11.45	11.30	11.30	-1.40%	957.80K
Aug 31, 2026	11.49	11.61	11.41	11.46	-0.35%	615.30K
Aug 28, 2026	11.57	11.64	11.50	11.50	-0.09%	723.00K
Aug 27, 2026	11.45	11.59	11.43	11.51	+0.26%	511.30K
Aug 26, 2026	11.63	11.63	11.43	11.48	-1.12%	653.70K
Aug 25, 2026	11.63	11.65	11.50	11.61	-0.09%	778.00K
Aug 24, 2026	11.59	11.67	11.53	11.62	+0.87%	1.14M
Aug 21, 2026	11.61	11.61	11.51	11.52	-0.52%	627.60K
Aug 20, 2026	11.66	11.71	11.50	11.58	-1.53%	731.50K
Aug 19, 2026	11.80	11.91	11.75	11.76	+0.26%	598.90K
Aug 18, 2026	11.70	11.81	11.66	11.73	-0.09%	552.60K
Aug 17, 2026	11.80	11.84	11.70	11.74	-0.51%	611.10K
Aug 14, 2026	11.86	12.00	11.80	11.80	-0.51%	651.40K
Aug 13, 2026	11.97	12.02	11.86	11.86	+0.17%	873.20K
Aug 12, 2026	11.99	12.05	11.82	11.84	-0.50%	596.30K
Aug 11, 2026	11.80	11.97	11.75	11.90	+1.62%	677.90K
Aug 10, 2026	11.88	11.89	11.60	11.71	-2.17%	970.20K
Aug 7, 2026	11.90	12.16	11.88	11.97	+0.93%	839.90K
Aug 6, 2026	11.85	11.95	11.68	11.86	+0.08%	1.11M
Aug 5, 2026	12.15	12.16	11.46	11.85	-6.40%	2.14M
Aug 4, 2026	12.65	12.74	12.55	12.66	+0.32%	586.90K
Aug 3, 2026	12.55	12.76	12.50	12.62	+1.12%	657.00K
Jul 31, 2026	12.68	12.68	12.25	12.48	-1.42%	1.10M
Jul 30, 2026	12.81	12.86	12.59	12.66	-0.24%	732.80K
Jul 29, 2026	12.71	12.82	12.64	12.69	0.00%	667.90K
Jul 28, 2026	12.54	12.71	12.49	12.69	+1.52%	444.00K
Jul 27, 2026	12.56	12.64	12.47	12.50	0.00%	428.10K
Jul 24, 2026	12.41	12.56	12.38	12.50	+1.38%	509.60K
Jul 23, 2026	12.55	12.55	12.28	12.33	-2.22%	659.10K
Jul 22, 2026	12.73	12.75	12.58	12.61	-1.02%	579.80K
Jul 21, 2026	12.71	12.79	12.68	12.74	+0.24%	413.70K
Jul 20, 2026	12.90	12.92	12.61	12.71	-1.47%	647.90K
Jul 17, 2026	13.06	13.11	12.80	12.90	-1.83%	783.60K
Jul 16, 2026	13.08	13.18	13.02	13.14	+1.08%	510.40K
Jul 15, 2026	13.07	13.18	12.97	13.00	-0.31%	736.90K
Jul 14, 2026	12.95	13.13	12.94	13.04	+1.09%	663.40K
Jul 13, 2026	13.12	13.14	12.89	12.90	-1.75%	512.20K
Jul 10, 2026	13.16	13.20	13.05	13.13	+0.15%	432.50K
Jul 9, 2026	13.05	13.16	12.93	13.11	+0.92%	459.50K
Jul 8, 2026	13.00	13.14	12.93	12.99	-0.38%	667.20K
Jul 7, 2026	13.13	13.27	13.00	13.04	-0.84%	481.70K
Jul 6, 2026	13.17	13.25	13.03	13.15	+0.23%	831.70K
Jul 2, 2026	13.42	13.43	13.04	13.12	-1.43%	617.80K
Jul 1, 2026	13.25	13.49	13.22	13.31	-0.22%	657.10K
Jun 30, 2026	13.19	13.49	13.17	13.34	-2.56%	798.80K
Jun 29, 2026	13.65	13.71	13.48	13.69	+0.15%	1.04M
Jun 26, 2026	13.50	13.70	13.38	13.67	+1.48%	2.48M
Jun 25, 2026	13.59	13.65	13.45	13.47	-0.37%	501.60K
Jun 24, 2026	13.28	13.60	13.28	13.52	+1.96%	713.50K
Jun 23, 2026	13.12	13.32	13.10	13.26	+1.07%	622.20K
Jun 22, 2026	13.31	13.48	13.12	13.12	-1.20%	817.10K
Jun 18, 2026	13.38	13.47	13.25	13.28	+0.08%	2.07M
Jun 17, 2026	13.52	13.63	13.16	13.27	-1.99%	1.27M
Jun 16, 2026	13.47	13.59	13.42	13.54	+1.20%	548.40K
Jun 15, 2026	13.49	13.60	13.34	13.38	+0.15%	539.50K
Jun 12, 2026	13.40	13.45	13.27	13.36	+0.30%	615.50K
Jun 11, 2026	13.35	13.41	13.21	13.32	+0.76%	487.20K
Jun 10, 2026	13.40	13.40	13.21	13.22	-1.20%	596.30K
Jun 9, 2026	13.17	13.38	13.17	13.38	+2.61%	575.30K
Jun 8, 2026	13.28	13.39	13.03	13.04	-1.51%	413.50K
Jun 5, 2026	13.23	13.37	13.17	13.24	-0.30%	408.00K
Jun 4, 2026	13.28	13.48	13.27	13.28	+1.07%	710.10K
Jun 3, 2026	13.38	13.44	13.11	13.14	-2.95%	950.30K
Jun 2, 2026	13.53	13.76	13.50	13.54	+0.07%	630.00K
Jun 1, 2026	13.44	13.62	13.40	13.53	-0.66%	613.70K
May 29, 2026	13.54	13.64	13.51	13.62	+0.37%	636.60K
May 28, 2026	13.45	13.60	13.43	13.57	+0.44%	411.00K
May 27, 2026	13.50	13.64	13.50	13.51	+0.30%	517.30K
May 26, 2026	13.36	13.49	13.35	13.47	+1.58%	478.50K
May 22, 2026	13.34	13.38	13.24	13.26	-0.23%	424.80K
May 21, 2026	13.17	13.36	13.01	13.29	+0.30%	481.00K
May 20, 2026	13.04	13.28	12.99	13.25	+1.92%	716.40K
May 19, 2026	13.04	13.10	12.88	13.00	-1.07%	629.60K
May 18, 2026	13.13	13.27	13.08	13.14	+0.38%	566.20K
May 15, 2026	13.25	13.25	13.03	13.09	-1.58%	572.90K
May 14, 2026	13.44	13.48	13.29	13.30	-0.15%	328.40K
May 13, 2026	13.40	13.45	13.29	13.32	-0.82%	446.00K
May 12, 2026	13.42	13.55	13.35	13.43	-0.07%	612.80K
May 11, 2026	13.71	13.71	13.43	13.44	-1.47%	691.50K
May 8, 2026	13.64	13.80	13.60	13.64	+0.74%	778.60K
May 7, 2026	13.25	13.71	13.20	13.54	-0.66%	1.11M
May 6, 2026	13.82	13.82	13.63	13.63	-0.07%	497.70K
May 5, 2026	13.64	13.71	13.51	13.64	+0.07%	471.50K
May 4, 2026	13.85	13.86	13.57	13.63	-2.29%	552.70K
May 1, 2026	13.86	14.03	13.71	13.95	+1.45%	554.80K
Apr 30, 2026	13.58	13.93	13.58	13.75	+1.48%	726.30K
Apr 29, 2026	13.67	13.73	13.48	13.55	-1.24%	564.80K
Apr 28, 2026	13.75	13.82	13.66	13.72	+0.22%	424.70K
Apr 27, 2026	13.57	13.73	13.57	13.69	+0.88%	387.40K
Apr 24, 2026	13.33	13.58	13.32	13.57	+1.72%	534.80K
Apr 23, 2026	13.44	13.49	13.28	13.34	-0.67%	473.60K
Apr 22, 2026	13.34	13.53	13.27	13.43	+1.44%	674.50K
Apr 21, 2026	13.65	13.69	13.15	13.24	-2.58%	1.19M
Apr 20, 2026	13.63	13.63	13.45	13.59	-0.80%	765.80K
Apr 17, 2026	13.51	13.73	13.45	13.70	+2.54%	786.80K
Apr 16, 2026	13.62	13.64	13.34	13.36	-2.34%	745.30K
Apr 15, 2026	13.55	13.68	13.49	13.68	+0.88%	546.30K
Apr 14, 2026	13.43	13.56	13.36	13.56	+0.97%	479.00K
Apr 13, 2026	13.25	13.43	13.15	13.43	+0.52%	684.00K
Apr 10, 2026	13.28	13.36	13.17	13.36	+0.60%	466.60K
Apr 9, 2026	13.07	13.34	13.03	13.28	+1.53%	891.50K
Apr 8, 2026	13.19	13.29	13.01	13.08	+1.16%	1.15M
Apr 7, 2026	13.01	13.03	12.83	12.93	-0.84%	952.10K
Apr 6, 2026	12.75	13.06	12.70	13.04	+1.56%	750.40K
Apr 2, 2026	12.40	12.86	12.34	12.84	+2.23%	970.80K
Apr 1, 2026	12.48	12.68	12.48	12.56	+0.08%	660.90K
Mar 31, 2026	12.37	12.56	12.28	12.55	-0.79%	895.00K
Mar 30, 2026	12.50	12.77	12.47	12.65	+1.93%	928.50K
Mar 27, 2026	12.65	12.69	12.40	12.41	-2.44%	973.30K
Mar 26, 2026	12.80	12.86	12.67	12.72	-1.09%	683.50K
Mar 25, 2026	12.83	12.95	12.76	12.86	+1.58%	711.80K
Mar 24, 2026	12.69	12.89	12.58	12.66	-0.71%	744.50K
Mar 23, 2026	12.85	12.98	12.75	12.75	+0.95%	1.41M
Mar 20, 2026	13.21	13.26	12.54	12.63	-4.03%	2.47M
Mar 19, 2026	13.01	13.27	12.99	13.16	+0.61%	738.60K
Mar 18, 2026	13.12	13.33	13.08	13.08	-1.65%	834.90K
Mar 17, 2026	13.39	13.52	13.29	13.30	+0.53%	877.10K
Mar 16, 2026	13.30	13.49	13.23	13.23	+1.07%	610.40K
Mar 13, 2026	13.26	13.33	13.06	13.09	-0.46%	669.90K
Mar 12, 2026	13.28	13.41	13.14	13.15	-1.72%	645.20K
Mar 11, 2026	13.50	13.55	13.27	13.38	-0.89%	467.30K
Mar 10, 2026	13.46	13.72	13.45	13.50	-0.07%	520.00K
Mar 9, 2026	13.41	13.54	13.06	13.51	-0.52%	906.20K
Mar 6, 2026	13.69	13.74	13.48	13.58	-1.52%	704.90K
Mar 5, 2026	13.68	13.90	13.65	13.79	+0.07%	649.90K
Mar 4, 2026	13.70	13.89	13.67	13.78	+0.51%	615.20K
Mar 3, 2026	13.43	13.87	13.40	13.71	-0.07%	621.50K
Mar 2, 2026	13.30	13.77	13.21	13.72	+0.81%	902.70K
Feb 27, 2026	13.51	13.68	13.45	13.61	+0.15%	931.40K
Feb 26, 2026	13.42	13.60	13.38	13.59	+1.49%	827.90K
Feb 25, 2026	13.33	13.40	13.08	13.39	+0.75%	832.70K
Feb 24, 2026	13.34	13.36	13.12	13.29	-0.45%	655.40K
Feb 23, 2026	13.53	13.63	13.29	13.35	-1.40%	687.10K
Feb 20, 2026	13.60	13.65	13.45	13.54	-0.37%	675.30K
Feb 19, 2026	13.67	13.73	13.43	13.59	-1.38%	961.10K
Feb 18, 2026	13.68	13.90	13.63	13.78	+0.58%	1.24M
Feb 17, 2026	14.07	14.07	13.64	13.70	-2.70%	1.39M
Feb 13, 2026	13.25	14.18	13.24	14.08	+6.18%	2.04M
Feb 12, 2026	13.27	13.55	13.18	13.26	+1.30%	1.97M
Feb 11, 2026	13.26	13.61	13.03	13.09	+6.42%	2.07M
Feb 10, 2026	12.13	12.32	12.11	12.30	+1.49%	861.70K
Feb 9, 2026	12.30	12.35	11.86	12.12	-2.10%	1.12M
Feb 6, 2026	12.40	12.46	12.30	12.38	+0.16%	548.30K
Feb 5, 2026	12.37	12.53	12.27	12.36	-1.12%	695.60K
Feb 4, 2026	12.45	12.53	12.34	12.50	+0.64%	900.00K
Feb 3, 2026	12.32	12.60	12.27	12.42	+0.73%	880.80K
Feb 2, 2026	12.34	12.50	12.13	12.33	-0.16%	674.90K
Jan 30, 2026	12.88	12.89	12.25	12.35	-4.71%	1.74M
Jan 29, 2026	12.90	13.08	12.80	12.96	+0.54%	908.00K
Jan 28, 2026	13.00	13.13	12.88	12.89	-0.69%	605.10K
Jan 27, 2026	12.78	13.00	12.76	12.98	+1.25%	431.50K
Jan 26, 2026	12.95	12.95	12.65	12.82	-0.54%	720.20K
Jan 23, 2026	12.85	13.01	12.82	12.89	0.00%	396.30K
Jan 22, 2026	12.97	13.08	12.88	12.89	-0.69%	683.40K
Jan 21, 2026	12.98	13.00	12.84	12.98	0.00%	618.60K
Jan 20, 2026	13.18	13.19	12.91	12.98	-3.06%	779.40K
Jan 16, 2026	13.13	13.40	13.13	13.39	+1.59%	1.09M
Jan 15, 2026	13.08	13.25	12.95	13.18	+0.84%	719.80K
Jan 14, 2026	13.09	13.19	12.92	13.07	+0.23%	535.30K
Jan 13, 2026	13.12	13.16	13.00	13.04	-0.69%	455.80K
Jan 12, 2026	13.05	13.19	12.93	13.13	+0.61%	636.30K
Jan 9, 2026	12.85	13.14	12.85	13.05	+2.51%	1.23M
Jan 8, 2026	12.40	12.84	12.40	12.73	+2.00%	899.20K
Jan 7, 2026	12.62	12.62	12.39	12.48	-0.56%	964.30K
Jan 6, 2026	12.65	12.74	12.27	12.55	-1.03%	1.14M
Jan 5, 2026	12.74	12.81	12.45	12.68	-0.47%	1.09M
Jan 2, 2026	12.43	12.78	12.35	12.74	+2.49%	770.60K
Dec 31, 2025	12.39	12.58	12.30	12.43	-2.89%	1.24M
Dec 30, 2025	12.76	12.85	12.71	12.80	+0.23%	665.10K
Dec 29, 2025	12.88	12.91	12.75	12.77	-0.85%	932.70K
Dec 26, 2025	12.91	12.96	12.81	12.88	-0.16%	460.10K
Dec 24, 2025	12.79	12.91	12.77	12.90	+1.26%	360.30K
Dec 23, 2025	12.98	13.00	12.73	12.74	-1.92%	638.90K
Dec 22, 2025	12.82	13.04	12.82	12.99	+0.62%	995.60K
Dec 19, 2025	12.92	13.01	12.87	12.91	-0.54%	1.43M
Dec 18, 2025	12.90	13.10	12.87	12.98	+1.33%	1.07M
Dec 17, 2025	12.63	12.93	12.62	12.81	+1.91%	952.10K
Dec 16, 2025	12.79	12.82	12.57	12.57	-1.49%	651.40K
Dec 15, 2025	12.78	12.86	12.70	12.76	+0.39%	835.90K
Dec 12, 2025	12.91	13.03	12.71	12.71	-1.55%	672.80K
Dec 11, 2025	12.88	12.99	12.83	12.91	+0.47%	688.20K
Dec 10, 2025	12.51	12.94	12.51	12.85	+2.15%	839.50K
Dec 9, 2025	12.71	12.83	12.45	12.58	-1.95%	1.00M
Dec 8, 2025	12.90	12.94	12.80	12.83	-0.93%	673.70K
Dec 5, 2025	12.90	13.03	12.90	12.95	+0.78%	648.90K
Dec 4, 2025	12.95	12.95	12.79	12.85	-0.85%	623.10K
Dec 3, 2025	12.78	12.97	12.75	12.96	+1.49%	684.20K
Dec 2, 2025	12.92	12.93	12.76	12.77	-0.62%	562.40K
Dec 1, 2025	12.64	12.89	12.60	12.85	+0.47%	873.20K
Nov 28, 2025	12.81	12.86	12.73	12.79	-0.16%	392.30K
Nov 26, 2025	12.55	12.89	12.55	12.81	+1.51%	852.50K
Nov 25, 2025	12.25	12.64	12.20	12.62	+3.61%	682.90K
Nov 24, 2025	12.16	12.21	12.03	12.18	-0.16%	770.60K
Nov 21, 2025	12.00	12.24	11.92	12.20	+2.52%	884.00K
Nov 20, 2025	11.95	12.10	11.90	11.90	+0.08%	569.10K
Nov 19, 2025	11.82	11.94	11.80	11.89	+0.17%	526.10K
Nov 18, 2025	11.75	11.92	11.67	11.87	+0.51%	571.70K
Nov 17, 2025	12.01	12.01	11.77	11.81	-1.83%	740.50K
Nov 14, 2025	12.05	12.05	11.81	12.03	-0.17%	758.20K
Nov 13, 2025	12.00	12.12	11.97	12.05	-0.41%	715.30K
Nov 12, 2025	12.22	12.24	12.02	12.10	-1.14%	503.00K
Nov 11, 2025	12.11	12.29	12.05	12.24	+1.83%	760.10K
Nov 10, 2025	12.25	12.26	11.97	12.02	-1.48%	825.60K
Nov 7, 2025	11.72	12.25	11.72	12.20	+4.01%	1.53M
Nov 6, 2025	12.33	12.52	11.71	11.73	-9.63%	2.25M
Nov 5, 2025	12.80	13.02	12.79	12.98	+1.25%	795.60K
Nov 4, 2025	12.68	12.89	12.68	12.82	+1.10%	704.00K
Nov 3, 2025	12.68	12.73	12.58	12.68	-0.63%	981.30K
Oct 31, 2025	12.60	12.82	12.45	12.76	+1.27%	953.00K
Oct 30, 2025	12.70	12.79	12.46	12.60	-1.02%	832.00K
Oct 29, 2025	12.96	13.15	12.66	12.73	-2.23%	722.10K
Oct 28, 2025	12.98	13.10	12.93	13.02	-0.38%	618.70K
Oct 27, 2025	13.07	13.15	12.93	13.07	+0.08%	655.10K
Oct 24, 2025	13.03	13.17	12.99	13.06	+0.93%	376.70K
Oct 23, 2025	13.14	13.14	12.85	12.94	-1.15%	620.00K
Oct 22, 2025	12.83	13.09	12.83	13.09	+2.19%	512.10K
Oct 21, 2025	12.96	12.96	12.77	12.81	-1.16%	434.40K
Oct 20, 2025	12.71	12.97	12.65	12.96	+1.81%	665.10K
Oct 17, 2025	12.63	12.77	12.60	12.73	+0.24%	502.80K
Oct 16, 2025	12.94	13.00	12.67	12.70	-1.78%	585.30K
Oct 15, 2025	13.05	13.16	12.93	12.93	-0.69%	492.00K
Oct 14, 2025	12.77	13.04	12.73	13.02	+1.17%	609.00K
Oct 13, 2025	12.89	12.97	12.67	12.87	+0.63%	590.30K
Oct 10, 2025	12.87	12.97	12.67	12.79	-0.23%	695.70K
Oct 9, 2025	13.09	13.14	12.79	12.82	—	866.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CIM chart for longer ranges.