Skip to main content
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.12
+0.02 (0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1925.1925.0925.1225.120.08%13,036
Mar 4, 202625.1625.2325.1025.1025.10-0.20%6,949
Mar 3, 202625.0925.2325.0925.1525.150.16%26,747
Mar 2, 202625.0925.2325.0925.1125.110.12%32,038
Feb 27, 202625.2525.3625.0825.0825.08-0.56%37,596
Feb 26, 202625.3125.3625.1225.2225.22-0.51%49,150
Feb 25, 202625.4025.4025.3225.3525.35-0.08%27,149
Feb 24, 202625.3625.4725.3325.3725.37-0.16%22,868
Feb 23, 202625.4625.5925.3525.4125.41-0.74%18,811
Feb 20, 202625.5125.6025.3925.6025.600.35%28,529
Feb 19, 202625.4425.5225.3625.5125.510.39%17,624
Feb 18, 202625.3225.4125.3225.4125.410.28%37,231
Feb 17, 202625.3225.3725.2825.3425.340.16%42,824
Feb 13, 202625.2525.3025.2025.3025.300.08%48,106
Feb 12, 202625.1825.2825.1825.2825.28-6,646
Feb 11, 202625.2025.3225.1725.2825.280.52%48,256
Feb 10, 202625.1225.3025.1125.1525.150.24%57,839
Feb 9, 202625.1425.1425.0725.0925.09-0.20%18,278
Feb 6, 202625.0825.1425.0425.1425.140.28%39,402
Feb 5, 202625.0225.0825.0225.0725.070.04%24,362
Feb 4, 202624.9825.0824.9525.0625.060.36%43,227
Feb 3, 202624.9724.9924.9424.9724.970.16%34,322
Feb 2, 202624.9425.0324.9124.9324.93-41,960
Jan 30, 202624.9024.9624.8824.9324.93-1.85%86,615
Jan 29, 202625.3225.4625.2925.4024.850.08%61,156
Jan 28, 202625.4325.4725.3825.3824.83-0.16%48,678
Jan 27, 202625.3525.4625.2725.4224.860.15%76,982
Jan 26, 202625.1925.4125.1925.3824.830.33%40,638
Jan 23, 202625.1825.3025.1825.3024.750.48%30,880
Jan 22, 202625.0825.1925.0425.1824.630.40%45,915
Jan 21, 202625.0225.0825.0025.0824.530.28%34,370
Jan 20, 202625.1025.1524.9825.0124.46-0.48%38,670
Jan 16, 202625.0925.1725.0725.1324.580.28%18,258
Jan 15, 202625.0825.0925.0425.0624.510.08%42,753
Jan 14, 202625.0525.1025.0325.0424.49-0.08%25,069
Jan 13, 202625.0725.1125.0325.0624.51-0.04%51,263
Jan 12, 202625.0625.0725.0025.0724.520.08%27,375
Jan 9, 202625.0625.0725.0325.0524.50-0.04%33,813
Jan 8, 202625.0825.1025.0325.0624.510.04%27,858
Jan 7, 202625.0925.1025.0425.0524.50-0.16%33,697
Jan 6, 202625.0925.1825.0325.0924.54-0.20%41,973
Jan 5, 202625.1325.1825.0725.1424.590.16%24,371
Jan 2, 202625.1525.2125.0925.1024.55-18,444
Dec 31, 202525.1525.2125.0825.1024.550.36%16,183
Dec 30, 202525.0025.0925.0025.0124.46-40,577
Dec 29, 202525.1025.1024.9725.0124.46-0.32%43,712
Dec 26, 202525.0525.0925.0325.0924.540.12%20,114
Dec 24, 202525.0625.0724.9925.0624.510.08%7,352
Dec 23, 202525.0225.1125.0125.0424.490.12%27,618
Dec 22, 202525.0325.0324.9925.0124.460.04%28,948
Dec 19, 202525.0325.0325.0025.0024.45-0.12%30,750
Dec 18, 202525.0125.1025.0125.0324.480.08%19,163
Dec 17, 202524.9825.0124.9525.0124.460.28%18,426
Dec 16, 202524.9825.0124.9324.9424.40-0.16%45,100
Dec 15, 202525.0025.0124.9624.9824.430.12%31,351
Dec 12, 202525.0025.0124.9524.9524.40-0.08%59,421
Dec 11, 202524.9724.9924.9224.9724.420.04%77,347
Dec 10, 202525.0125.0124.9224.9624.41-40,799
Dec 9, 202525.0125.0124.9624.9624.41-0.04%20,025
Dec 8, 202525.0525.0524.9624.9724.42-0.04%35,244
Dec 5, 202525.0125.0124.9624.9824.43-0.12%14,594
Dec 4, 202525.0225.0524.9825.0124.460.04%11,974
Dec 3, 202525.0325.0525.0025.0024.45-17,527
Dec 2, 202525.0125.0524.9725.0024.45-14,808
Dec 1, 202525.0025.0225.0025.0024.450.08%9,650
Nov 28, 202524.9324.9824.9324.9824.430.44%8,179
Nov 26, 202524.8724.9024.8624.8724.330.05%10,376
Nov 25, 202524.8524.9024.8524.8624.310.03%6,439
Nov 24, 202524.8824.9224.8024.8524.310.12%17,071
Nov 21, 202524.9524.9524.7524.8224.28-0.20%37,659
Nov 20, 202525.0525.0524.8724.8724.33-0.44%8,982
Nov 19, 202524.9525.0824.9024.9824.430.20%7,673
Nov 18, 202524.9924.9924.8524.9324.39-0.24%22,997
Nov 17, 202525.0725.0724.9224.9924.44-0.32%38,198
Nov 14, 202525.0525.0825.0425.0724.520.04%8,904
Nov 13, 202525.1025.1125.0525.0624.51-0.02%11,118
Nov 12, 202525.0725.0925.0425.0724.52-0.02%12,575
Nov 11, 202525.1225.1224.9125.0724.52-0.12%17,905
Nov 10, 202525.1225.2025.0625.1024.55-0.08%11,920
Nov 7, 202525.1125.1325.0925.1224.570.04%8,827
Nov 6, 202525.0325.1225.0225.1124.56-13,552
Nov 5, 202524.9825.1424.9825.1124.560.40%11,898
Nov 4, 202525.0025.0524.9825.0124.460.04%15,403
Nov 3, 202524.9325.0724.9025.0024.450.68%20,342
Oct 31, 202524.8824.9824.8324.8324.29-1.08%45,291
Oct 30, 202525.0725.1325.0725.1024.20-20,019
Oct 29, 202525.1525.1825.0725.1024.20-0.12%30,121
Oct 28, 202525.1525.1625.1025.1324.22-0.08%41,116
Oct 27, 202525.2325.2325.1025.1524.240.04%111,291
Oct 24, 202525.2525.2525.1325.1424.23-0.08%16,110
Oct 23, 202525.1725.1825.1125.1624.250.24%13,432
Oct 22, 202525.2425.2525.0325.1024.20-0.52%20,713
Oct 21, 202525.2225.2525.1825.2324.320.32%9,497
Oct 20, 202525.0525.1525.0225.1524.240.40%37,408
Oct 17, 202525.0225.0524.9925.0524.150.12%23,744
Oct 16, 202525.0525.0525.0025.0224.12-0.04%13,293
Oct 15, 202525.0525.0524.9725.0324.130.12%48,439
Oct 14, 202525.0525.0824.9525.0024.10-0.12%44,915
Oct 13, 202525.1125.1425.0225.0324.130.24%24,286
Oct 10, 202525.0925.1224.9524.9724.07-0.32%40,596