Skip to main content
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
24.98
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0125.0124.9624.98--0.12%14,594
Dec 4, 202525.0225.0524.9825.0125.010.04%11,974
Dec 3, 202525.0325.0525.0025.0025.00-17,527
Dec 2, 202525.0125.0524.9725.0025.00-14,808
Dec 1, 202525.0025.0225.0025.0025.000.08%9,650
Nov 28, 202524.9324.9824.9324.9824.980.44%8,179
Nov 26, 202524.8724.9024.8624.8724.870.05%10,376
Nov 25, 202524.8524.9024.8524.8624.860.03%6,439
Nov 24, 202524.8824.9224.8024.8524.850.12%17,071
Nov 21, 202524.9524.9524.7524.8224.82-0.20%37,659
Nov 20, 202525.0525.0524.8724.8724.87-0.44%8,982
Nov 19, 202524.9525.0824.9024.9824.980.20%7,673
Nov 18, 202524.9924.9924.8524.9324.93-0.24%22,997
Nov 17, 202525.0725.0724.9224.9924.99-0.32%38,198
Nov 14, 202525.0525.0825.0425.0725.070.04%8,904
Nov 13, 202525.1025.1125.0525.0625.06-0.02%11,118
Nov 12, 202525.0725.0925.0425.0725.07-0.02%12,575
Nov 11, 202525.1225.1224.9125.0725.07-0.12%17,905
Nov 10, 202525.1225.2025.0625.1025.10-0.08%11,920
Nov 7, 202525.1125.1325.0925.1225.120.04%8,827
Nov 6, 202525.0325.1225.0225.1125.11-13,552
Nov 5, 202524.9825.1424.9825.1125.110.40%11,898
Nov 4, 202525.0025.0524.9825.0125.010.04%15,403
Nov 3, 202524.9325.0724.9025.0025.000.68%20,342
Oct 31, 202524.8824.9824.8324.8324.83-1.08%45,291
Oct 30, 202525.0725.1325.0725.1024.74-20,019
Oct 29, 202525.1525.1825.0725.1024.74-0.12%30,121
Oct 28, 202525.1525.1625.1025.1324.77-0.08%41,116
Oct 27, 202525.2325.2325.1025.1524.790.04%111,291
Oct 24, 202525.2525.2525.1325.1424.78-0.08%16,110
Oct 23, 202525.1725.1825.1125.1624.800.24%13,432
Oct 22, 202525.2425.2525.0325.1024.74-0.52%20,713
Oct 21, 202525.2225.2525.1825.2324.860.32%9,497
Oct 20, 202525.0525.1525.0225.1524.790.40%37,408
Oct 17, 202525.0225.0524.9925.0524.690.12%23,744
Oct 16, 202525.0525.0525.0025.0224.66-0.04%13,293
Oct 15, 202525.0525.0524.9725.0324.670.12%48,439
Oct 14, 202525.0525.0824.9525.0024.64-0.12%44,915
Oct 13, 202525.1125.1425.0225.0324.670.24%24,286
Oct 10, 202525.0925.1224.9524.9724.61-0.32%40,596
Oct 9, 202525.1425.1425.0325.0524.69-0.12%43,071
Oct 8, 202525.0725.1325.0525.0824.72-0.04%9,186
Oct 7, 202525.1525.1925.0425.0924.73-0.04%17,749
Oct 6, 202525.1825.1825.0925.1024.74-0.20%29,434
Oct 3, 202525.1225.1525.0725.1524.790.32%42,963
Oct 2, 202525.0925.2025.0725.0724.710.08%31,220
Oct 1, 202525.0025.1024.9925.0524.690.20%168,833
Sep 30, 202525.0025.0024.9425.0024.64-509,919
Sep 29, 202525.0025.0324.9825.0024.64-79,712
Sep 26, 202524.9925.0024.9625.0024.640.08%35,719
Sep 25, 202524.9525.0024.9324.9824.62-0.08%68,326
Sep 24, 202525.0025.0024.9725.0024.64-57,861
Sep 23, 202525.0025.0024.9725.0024.640.04%129,176
Sep 22, 202524.9525.0024.9324.9924.630.81%175,269