Skip to main content
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.15
-0.05 (-0.20%)
Mar 9, 2026, 1:45 PM EDT - Market open

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1725.1725.0525.08--0.48%12,133
Mar 6, 202625.1025.2325.1025.2025.200.20%3,704
Mar 5, 202625.1525.2025.1525.1525.15-0.03%8,773
Mar 4, 202625.1725.1725.1625.1625.160.07%936
Mar 3, 202625.1225.1925.0725.1425.14-0.20%7,272
Mar 2, 202625.1325.1925.0925.1925.190.16%10,415
Feb 27, 202625.2425.2625.1525.1525.15-0.32%7,320
Feb 26, 202625.3025.3025.1825.2325.23-0.28%4,838
Feb 25, 202625.2625.3025.2125.3025.300.07%6,116
Feb 24, 202625.3225.3225.2325.2825.28-0.15%3,480
Feb 23, 202625.3225.3225.2225.3225.320.16%3,880
Feb 20, 202625.2825.2925.2625.2825.280.16%4,751
Feb 19, 202625.2325.2825.2325.2425.240.16%3,994
Feb 18, 202625.3225.3225.1825.2025.20-0.28%6,797
Feb 17, 202625.2225.2925.1925.2725.270.20%9,544
Feb 13, 202625.1925.2525.1525.2225.220.16%14,881
Feb 12, 202625.1925.2725.1725.1825.180.05%9,788
Feb 11, 202625.2025.2525.1325.1725.17-0.13%9,807
Feb 10, 202625.2325.2525.1925.2025.200.12%7,486
Feb 9, 202625.2025.2025.1725.1725.170.20%1,933
Feb 6, 202625.2225.2225.0725.1225.12-0.27%6,768
Feb 5, 202625.3725.3725.1525.1925.19-0.36%7,035
Feb 4, 202625.2925.3625.2025.2825.280.08%4,845
Feb 3, 202625.1625.2625.1625.2625.260.04%4,875
Feb 2, 202625.2725.4225.2525.2525.250.20%12,510
Jan 30, 202625.1525.2725.0325.2025.20-1.29%26,005
Jan 29, 202625.5325.5425.5225.5324.97-4,999
Jan 28, 202625.5225.5325.4925.5324.970.06%6,179
Jan 27, 202625.5425.5525.4925.5224.95-0.06%10,845
Jan 26, 202625.5325.5525.4825.5324.97-0.04%7,001
Jan 23, 202625.4525.5425.4525.5424.980.39%4,825
Jan 22, 202625.4225.5425.4225.4424.880.08%7,349
Jan 21, 202625.4825.4825.4225.4224.86-3,832
Jan 20, 202625.4425.4425.4225.4224.86-0.16%1,047
Jan 16, 202625.3825.4725.3825.4624.900.35%4,636
Jan 15, 202625.3625.3825.3525.3724.810.12%3,145
Jan 14, 202625.4525.4525.3325.3424.78-0.31%2,339
Jan 13, 202625.3725.4325.3725.4224.860.33%3,593
Jan 12, 202625.4025.4425.2125.3424.78-0.05%12,010
Jan 9, 202625.3925.4125.3525.3524.79-0.08%5,169
Jan 8, 202625.3825.4025.3725.3724.810.04%1,433
Jan 7, 202625.3625.4225.3625.3624.80-5,016
Jan 6, 202625.2725.3625.2725.3624.800.44%6,108
Jan 5, 202625.3525.4325.2325.2524.69-0.50%12,599
Jan 2, 202625.3025.4225.3025.3824.820.23%2,586
Dec 31, 202525.4625.5025.2825.3224.760.04%11,483
Dec 30, 202525.2525.3125.2525.3124.750.24%6,893
Dec 29, 202525.1425.3125.1425.2524.69-0.24%3,592
Dec 26, 202525.2425.3725.2225.3124.750.32%7,922
Dec 24, 202525.1725.2325.1725.2324.670.44%2,496
Dec 23, 202525.2125.2525.0325.1224.57-0.32%13,306
Dec 22, 202525.1825.2825.1125.2024.64-0.59%9,732
Dec 19, 202525.2425.3525.2425.3524.790.16%797
Dec 18, 202525.1525.3125.1525.3124.750.36%3,828
Dec 17, 202525.3625.3825.2225.2224.66-0.20%1,579
Dec 16, 202525.2725.3425.2725.2724.71-3,696
Dec 15, 202525.2725.3025.2225.2724.710.20%7,194
Dec 12, 202525.1925.3025.1725.2224.660.40%3,174
Dec 11, 202525.2025.2625.1025.1224.57-0.20%6,750
Dec 10, 202525.2325.2925.1625.1724.62-0.36%3,379
Dec 9, 202525.3325.3325.2225.2624.700.08%5,188
Dec 8, 202525.2625.3025.2225.2424.680.08%4,409
Dec 5, 202525.3025.3025.2225.2224.660.16%3,223
Dec 4, 202525.1525.2725.1525.1824.630.12%6,393
Dec 3, 202525.2325.3325.1525.1524.60-0.28%5,688
Dec 2, 202525.1825.3525.1625.2224.660.24%7,094
Dec 1, 202525.0525.1625.0525.1624.610.44%7,052
Nov 28, 202525.0025.0524.9725.0524.500.14%3,977
Nov 26, 202524.9525.0724.9525.0224.46-0.03%2,432
Nov 25, 202525.0025.0724.9425.0224.470.17%7,847
Nov 24, 202524.8924.9824.8924.9824.430.36%8,738
Nov 21, 202524.8724.9824.8624.8924.340.04%9,782
Nov 20, 202524.9525.0024.8524.8824.33-0.08%17,987
Nov 19, 202524.9225.0024.8824.9024.35-7,443
Nov 18, 202525.0425.0424.7424.9024.35-0.56%76,720
Nov 17, 202525.1525.1625.0225.0424.49-0.44%10,369
Nov 14, 202525.0825.2225.0725.1524.60-0.12%6,566
Nov 13, 202525.0825.2125.0825.1824.630.12%8,277
Nov 12, 202525.1325.2725.1325.1524.60-4,056
Nov 11, 202525.0825.1925.0825.1524.600.24%8,898
Nov 10, 202525.2025.2225.0825.0924.54-0.28%13,885
Nov 7, 202525.1425.1825.0525.1624.610.32%5,588
Nov 6, 202525.1725.1825.0525.0824.53-0.32%6,559
Nov 5, 202525.1525.2325.1025.1624.61-0.24%4,598
Nov 4, 202525.3625.3825.2225.2224.66-0.43%21,398
Nov 3, 202525.1525.4125.0925.3324.770.74%19,151
Oct 31, 202525.0425.1825.0125.1524.59-1.31%30,254
Oct 30, 202525.5025.5025.4625.4824.370.06%4,982
Oct 29, 202525.4625.4925.4625.4624.350.02%2,557
Oct 28, 202525.4025.4625.4025.4624.350.09%7,424
Oct 27, 202525.4125.4525.3725.4424.330.19%12,929
Oct 24, 202525.4325.4325.3925.3924.28-2,856
Oct 23, 202525.4525.4525.3425.3924.28-0.12%2,408
Oct 22, 202525.4325.4325.4025.4224.31-0.04%7,638
Oct 21, 202525.4525.4525.3725.4324.320.04%12,147
Oct 20, 202525.4025.4425.3525.4224.310.28%17,308
Oct 17, 202525.4525.4925.3225.3524.24-0.25%2,948
Oct 16, 202525.3325.4325.3325.4124.300.21%16,427
Oct 15, 202525.3525.3725.3425.3624.250.20%14,077
Oct 14, 202525.3725.3725.3125.3124.21-0.08%10,396