Skip to main content
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.30
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.3125.3125.2825.30--427
Jun 25, 202625.3025.4925.3025.3025.30-3,260
Jun 24, 202625.2425.4125.2425.3025.300.36%7,717
Jun 23, 202625.1425.2325.1425.2125.210.14%7,197
Jun 22, 202625.1925.2025.1525.1825.180.14%5,636
Jun 18, 202625.1525.1525.1425.1425.140.16%725
Jun 17, 202625.1825.1825.1025.1025.10-0.14%4,976
Jun 16, 202625.1525.1825.1225.1425.14-0.18%3,741
Jun 15, 202625.1425.2225.1425.1825.180.44%2,376
Jun 12, 202625.1625.1625.0725.0725.07-0.32%6,233
Jun 11, 202625.2025.2025.0525.1525.15-0.20%7,482
Jun 10, 202625.1925.2125.1725.2025.20-1,766
Jun 9, 202625.2425.2425.2025.2025.20-1,427
Jun 8, 202625.2325.2425.1625.2025.20-0.10%1,582
Jun 5, 202625.2225.2725.2225.2325.230.06%4,023
Jun 4, 202625.2125.2125.2125.2125.210.32%347
Jun 3, 202625.2625.3025.1325.1325.13-0.08%1,224
Jun 2, 202625.1825.3525.1525.1525.15-0.47%5,483
Jun 1, 202625.1825.2725.1825.2725.27-0.04%769
May 29, 202625.3325.4525.2825.2825.28-0.20%3,299
May 28, 202625.4525.4525.3325.3325.33-0.63%729
May 27, 202625.1525.4925.1525.4925.491.16%7,058
May 26, 202625.2325.2325.2025.2025.20-0.20%1,605
May 22, 202625.1525.2525.1525.2525.250.07%535
May 21, 202625.0825.2325.0825.2325.230.29%1,278
May 20, 202625.2025.3325.1625.1625.160.24%12,752
May 19, 202625.1825.1825.0525.1025.10-26,060
May 18, 202625.1325.1825.1025.1025.10-0.32%13,075
May 15, 202625.2525.2525.1025.1825.18-0.55%15,871
May 14, 202625.1825.3425.1225.3225.32-0.11%6,247
May 13, 202625.2825.3525.2625.3525.350.87%721
May 12, 202625.1425.2125.1225.1325.13-0.87%2,656
May 11, 202625.2525.3525.1525.3525.350.04%8,214
May 8, 202625.2225.3825.2225.3425.340.12%10,395
May 7, 202625.2425.3125.2425.3125.310.16%3,464
May 6, 202625.2025.3525.2025.2725.270.16%6,589
May 5, 202625.2325.3025.2025.2325.230.12%7,636
May 4, 202625.1225.2225.1225.2025.20-0.20%4,117
May 1, 202625.1325.2525.1325.2525.250.65%6,303
Apr 30, 202625.5025.6925.5025.6525.090.55%5,364
Apr 29, 202625.5225.5725.5025.5124.95-1,871
Apr 28, 202625.5125.6025.5025.5124.95-0.43%2,532
Apr 27, 202625.5525.6525.5525.6225.06-0.10%6,162
Apr 24, 202625.6325.7625.4725.6525.080.06%7,949
Apr 23, 202625.5925.6325.4625.6325.070.20%3,087
Apr 22, 202625.6225.6325.5025.5825.020.14%11,500
Apr 21, 202625.6025.6225.5025.5524.980.02%6,426
Apr 20, 202625.4225.6325.4225.5424.98-6,255
Apr 17, 202625.5125.5425.5125.5424.980.24%4,183
Apr 16, 202625.4025.5225.0225.4824.92-0.08%6,485
Apr 15, 202625.4925.5925.2525.5024.94-0.31%8,248
Apr 14, 202625.3625.6025.3425.5825.020.93%10,316
Apr 13, 202625.2725.3525.1825.3524.790.20%6,253
Apr 10, 202625.1325.3525.1325.3024.740.74%5,938
Apr 9, 202625.2925.3725.1025.1124.56-0.55%4,006
Apr 8, 202625.1825.2525.1825.2524.700.46%1,296
Apr 7, 202625.1325.1425.0525.1424.58-0.14%870
Apr 6, 202625.1225.1925.0725.1724.620.20%3,962
Apr 2, 202625.0725.1224.9425.1224.570.44%6,081
Apr 1, 202624.7525.0124.7525.0124.460.77%9,421
Mar 31, 202624.8124.9224.7424.8224.280.28%8,625
Mar 30, 202624.7124.8524.6824.7524.210.16%11,873
Mar 27, 202624.8124.8124.6024.7124.170.19%4,539
Mar 26, 202624.9024.9024.6624.6624.12-0.72%14,374
Mar 25, 202624.6624.8824.6624.8424.300.81%7,248
Mar 24, 202624.5324.7424.5024.6424.100.12%52,333
Mar 23, 202624.6224.7324.3724.6124.07-44,662
Mar 20, 202624.9924.9924.6024.6124.07-1.48%33,349
Mar 19, 202624.9325.0024.8524.9824.43-0.12%32,965
Mar 18, 202625.0325.0825.0025.0124.46-0.08%7,573
Mar 17, 202625.0925.0924.9225.0324.48-0.20%30,401
Mar 16, 202625.1325.1325.0125.0824.53-0.16%11,412
Mar 13, 202625.1525.2225.0225.1224.57-0.12%10,189
Mar 12, 202625.1625.1925.1525.1524.60-0.04%5,931
Mar 11, 202625.1625.2525.1625.1624.61-0.08%5,540
Mar 10, 202625.1625.1825.1125.1824.630.12%6,061
Mar 9, 202625.1725.1825.0525.1524.60-0.20%13,435
Mar 6, 202625.1025.2325.1025.2024.650.20%3,704
Mar 5, 202625.1525.2025.1525.1524.60-0.03%8,773
Mar 4, 202625.1725.1725.1625.1624.610.07%936
Mar 3, 202625.1225.1925.0725.1424.59-0.20%7,272
Mar 2, 202625.1325.1925.0925.1924.640.16%10,415
Feb 27, 202625.2425.2625.1525.1524.60-0.32%7,320
Feb 26, 202625.3025.3025.1825.2324.68-0.28%4,838
Feb 25, 202625.2625.3025.2125.3024.750.07%6,116
Feb 24, 202625.3225.3225.2325.2824.73-0.15%3,480
Feb 23, 202625.3225.3225.2225.3224.760.16%3,880
Feb 20, 202625.2825.2925.2625.2824.730.16%4,751
Feb 19, 202625.2325.2825.2325.2424.690.16%3,994
Feb 18, 202625.3225.3225.1825.2024.65-0.28%6,797
Feb 17, 202625.2225.2925.1925.2724.720.20%9,544
Feb 13, 202625.1925.2525.1525.2224.670.16%14,881
Feb 12, 202625.1925.2725.1725.1824.630.05%9,788
Feb 11, 202625.2025.2525.1325.1724.62-0.13%9,807
Feb 10, 202625.2325.2525.1925.2024.650.12%7,486
Feb 9, 202625.2025.2025.1725.1724.620.20%1,933
Feb 6, 202625.2225.2225.0725.1224.57-0.27%6,768
Feb 5, 202625.3725.3725.1525.1924.64-0.36%7,035
Feb 4, 202625.2925.3625.2025.2824.730.08%4,845
Feb 3, 202625.1625.2625.1625.2624.710.04%4,875