Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chimera Investm (CIM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.30 12.45 12.30 12.38 27,767
5th Feb 2026 (Thu) 12.44 12.53 12.27 12.36 27,954
4th Feb 2026 (Wed) 12.42 12.52 12.34 12.50 58,200
3rd Feb 2026 (Tue) 12.34 12.58 12.27 12.42 59,250
2nd Feb 2026 (Mon) 12.28 12.49 12.13 12.33 57,103
30th Jan 2026 (Fri) 12.85 12.89 12.25 12.35 76,011
29th Jan 2026 (Thu) 13.04 13.08 12.81 12.96 44,388
28th Jan 2026 (Wed) 13.03 13.11 12.88 12.98 38,845
27th Jan 2026 (Tue) 12.77 12.995 12.77 12.98 30,736
26th Jan 2026 (Mon) 12.89 12.89 12.65 12.82 43,607
23rd Jan 2026 (Fri) 12.83 13.00 12.83 12.89 37,228
22nd Jan 2026 (Thu) 12.95 13.08 12.885 12.89 61,668
21st Jan 2026 (Wed) 12.94 12.995 12.84 12.98 33,715
20th Jan 2026 (Tue) 13.11 13.12 12.91 12.98 31,386
19th Jan 2026 (Mon) 13.18 13.395 13.18 13.39 112,313
16th Jan 2026 (Fri) 13.18 13.395 13.18 13.39 112,313
15th Jan 2026 (Thu) 13.01 13.24 12.95 13.18 70,237
14th Jan 2026 (Wed) 13.14 13.17 12.93 13.07 40,816
13th Jan 2026 (Tue) 13.13 13.15 13.02 13.13 28,418
12th Jan 2026 (Mon) 12.99 13.18 12.95 13.13 39,074
9th Jan 2026 (Fri) 12.89 13.13 12.89 13.05 78,657
8th Jan 2026 (Thu) 12.48 12.84 12.48 12.73 70,440
7th Jan 2026 (Wed) 12.57 12.59 12.40 12.48 57,951
6th Jan 2026 (Tue) 12.66 12.66 12.29 12.55 139,951
5th Jan 2026 (Mon) 12.70 12.72 12.45 12.68 129,563
2nd Jan 2026 (Fri) 12.43 12.77 12.35 12.74 63,829
1st Jan 2026 (Thu) 12.42 12.58 12.31 12.43 86,518
31st Dec 2025 (Wed) 12.42 12.58 12.31 12.43 86,518
30th Dec 2025 (Tue) 12.76 12.84 12.71 12.80 55,841
29th Dec 2025 (Mon) 12.88 12.88 12.75 12.77 112,689
26th Dec 2025 (Fri) 12.93 12.94 12.82 12.88 42,384
25th Dec 2025 (Thu) 12.82 12.91 12.78 12.90 23,054
24th Dec 2025 (Wed) 12.82 12.91 12.78 12.90 23,054
23rd Dec 2025 (Tue) 12.97 12.97 12.735 12.74 50,505
22nd Dec 2025 (Mon) 12.89 13.035 12.89 12.99 57,692
19th Dec 2025 (Fri) 12.95 13.00 12.895 12.91 50,475
18th Dec 2025 (Thu) 12.90 13.095 12.90 12.98 148,125
17th Dec 2025 (Wed) 12.75 12.93 12.745 12.81 131,172
16th Dec 2025 (Tue) 12.78 12.81 12.575 12.57 50,935
15th Dec 2025 (Mon) 12.76 12.85 12.725 12.76 47,282
12th Dec 2025 (Fri) 12.93 13.025 12.71 12.71 35,603
11th Dec 2025 (Thu) 12.90 12.99 12.83 12.91 42,348
10th Dec 2025 (Wed) 12.59 12.935 12.59 12.85 37,527
9th Dec 2025 (Tue) 12.71 12.81 12.455 12.58 91,754
8th Dec 2025 (Mon) 12.94 12.94 12.82 12.83 24,405
FTSE 100 Latest
Value10,369.75
Change60.53