Skip to main content
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.51
-0.11 (-0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5125.6025.5025.51--0.43%2,532
Apr 27, 202625.5525.6525.5525.6225.62-0.10%6,162
Apr 24, 202625.6325.7625.4725.6525.650.06%7,949
Apr 23, 202625.5925.6325.4625.6325.630.20%3,087
Apr 22, 202625.6225.6325.5025.5825.580.14%11,500
Apr 21, 202625.6025.6225.5025.5525.550.02%6,426
Apr 20, 202625.4225.6325.4225.5425.54-6,255
Apr 17, 202625.5125.5425.5125.5425.540.24%4,183
Apr 16, 202625.4025.5225.0225.4825.48-0.08%6,485
Apr 15, 202625.4925.5925.2525.5025.50-0.31%8,248
Apr 14, 202625.3625.6025.3425.5825.580.93%10,316
Apr 13, 202625.2725.3525.1825.3525.340.20%6,253
Apr 10, 202625.1325.3525.1325.3025.300.74%5,938
Apr 9, 202625.2925.3725.1025.1125.11-0.55%4,006
Apr 8, 202625.1825.2525.1825.2525.250.46%1,296
Apr 7, 202625.1325.1425.0525.1425.14-0.14%870
Apr 6, 202625.1225.1925.0725.1725.170.20%3,962
Apr 2, 202625.0725.1224.9425.1225.120.44%6,081
Apr 1, 202624.7525.0124.7525.0125.010.77%9,421
Mar 31, 202624.8124.9224.7424.8224.820.28%8,625
Mar 30, 202624.7124.8524.6824.7524.750.16%11,873
Mar 27, 202624.8124.8124.6024.7124.710.19%4,539
Mar 26, 202624.9024.9024.6624.6624.66-0.72%14,374
Mar 25, 202624.6624.8824.6624.8424.840.81%7,248
Mar 24, 202624.5324.7424.5024.6424.640.12%52,333
Mar 23, 202624.6224.7324.3724.6124.61-44,662
Mar 20, 202624.9924.9924.6024.6124.61-1.48%33,349
Mar 19, 202624.9325.0024.8524.9824.98-0.12%32,965
Mar 18, 202625.0325.0825.0025.0125.01-0.08%7,573
Mar 17, 202625.0925.0924.9225.0325.03-0.20%30,401
Mar 16, 202625.1325.1325.0125.0825.08-0.16%11,412
Mar 13, 202625.1525.2225.0225.1225.12-0.12%10,189
Mar 12, 202625.1625.1925.1525.1525.15-0.04%5,931
Mar 11, 202625.1625.2525.1625.1625.16-0.08%5,540
Mar 10, 202625.1625.1825.1125.1825.180.12%6,061
Mar 9, 202625.1725.1825.0525.1525.15-0.20%13,435
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