Chimera Investment Corporation (CIM.PRA)
NYSE: CIM.PRA · Real-Time Price · USD · Preferred Stock
22.25
+0.00 (0.01%)
At close: Jul 3, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.20 | 22.29 | 22.20 | 22.25 | 22.25 | 0.01% | 5,600 |
| Jul 2, 2025 | 22.20 | 22.25 | 22.19 | 22.25 | 22.25 | -0.23% | 2,683 |
| Jul 1, 2025 | 22.25 | 22.35 | 22.20 | 22.30 | 22.30 | 0.22% | 13,788 |
| Jun 30, 2025 | 22.19 | 22.40 | 21.95 | 22.25 | 22.25 | 0.91% | 15,173 |
| Jun 27, 2025 | 22.05 | 22.05 | 21.86 | 22.05 | 22.05 | 0.09% | 7,684 |
| Jun 26, 2025 | 21.87 | 22.03 | 21.65 | 22.03 | 22.03 | -0.22% | 3,093 |
| Jun 25, 2025 | 22.30 | 22.30 | 22.05 | 22.08 | 22.08 | -0.90% | 11,553 |
| Jun 24, 2025 | 22.29 | 22.30 | 22.07 | 22.28 | 22.28 | -0.09% | 11,211 |
| Jun 23, 2025 | 22.18 | 22.30 | 21.85 | 22.30 | 22.30 | 1.46% | 6,986 |
| Jun 20, 2025 | 22.03 | 22.09 | 21.84 | 21.98 | 21.98 | -0.63% | 3,197 |
| Jun 18, 2025 | 22.03 | 22.27 | 22.02 | 22.12 | 22.12 | -0.33% | 5,394 |
| Jun 17, 2025 | 21.91 | 22.20 | 21.79 | 22.19 | 22.19 | 1.04% | 20,245 |
| Jun 16, 2025 | 22.12 | 22.19 | 21.70 | 21.97 | 21.97 | -0.70% | 9,738 |
| Jun 13, 2025 | 22.14 | 22.27 | 21.85 | 22.12 | 22.12 | 1.00% | 12,634 |
| Jun 12, 2025 | 22.25 | 22.25 | 21.70 | 21.90 | 21.90 | -0.77% | 15,343 |
| Jun 11, 2025 | 21.90 | 22.22 | 21.90 | 22.07 | 22.07 | 1.15% | 5,613 |
| Jun 10, 2025 | 21.50 | 21.90 | 21.45 | 21.82 | 21.82 | 1.72% | 9,954 |
| Jun 9, 2025 | 21.23 | 21.57 | 21.23 | 21.45 | 21.45 | 1.13% | 4,998 |
| Jun 6, 2025 | 21.42 | 21.54 | 21.20 | 21.21 | 21.21 | -0.98% | 4,330 |
| Jun 5, 2025 | 21.27 | 21.59 | 21.10 | 21.42 | 21.42 | 0.33% | 7,466 |
| Jun 4, 2025 | 21.35 | 21.35 | 21.14 | 21.35 | 21.35 | 0.71% | 4,844 |
| Jun 3, 2025 | 21.44 | 21.44 | 21.20 | 21.20 | 21.20 | -0.15% | 10,309 |
| Jun 2, 2025 | 21.25 | 21.60 | 21.23 | 21.23 | 21.23 | -1.75% | 6,891 |
| May 30, 2025 | 22.41 | 22.41 | 21.51 | 21.61 | 21.11 | -2.39% | 49,174 |
| May 29, 2025 | 22.37 | 22.40 | 22.14 | 22.14 | 21.63 | -0.94% | 11,703 |
| May 28, 2025 | 22.17 | 22.35 | 22.17 | 22.35 | 21.83 | 0.44% | 6,059 |
| May 27, 2025 | 22.30 | 22.35 | 22.25 | 22.25 | 21.74 | -0.22% | 4,169 |
| May 23, 2025 | 22.16 | 22.36 | 22.10 | 22.30 | 21.78 | 0.01% | 4,968 |
| May 22, 2025 | 22.18 | 22.30 | 22.10 | 22.30 | 21.78 | 1.08% | 7,414 |
| May 21, 2025 | 22.35 | 22.37 | 22.05 | 22.06 | 21.55 | -1.25% | 15,589 |
| May 20, 2025 | 22.48 | 22.50 | 22.30 | 22.34 | 21.82 | 0.09% | 12,594 |
| May 19, 2025 | 22.30 | 22.34 | 22.24 | 22.32 | 21.80 | - | 3,417 |
| May 16, 2025 | 22.35 | 22.44 | 22.19 | 22.32 | 21.80 | 0.04% | 11,538 |
| May 15, 2025 | 22.28 | 22.50 | 22.08 | 22.31 | 21.79 | -0.22% | 15,864 |
| May 14, 2025 | 22.55 | 22.55 | 22.30 | 22.36 | 21.84 | 0.31% | 7,472 |
| May 13, 2025 | 22.20 | 22.39 | 22.20 | 22.29 | 21.77 | 0.05% | 14,434 |
| May 12, 2025 | 22.31 | 22.33 | 22.20 | 22.28 | 21.76 | -0.32% | 8,757 |
| May 9, 2025 | 22.23 | 22.49 | 22.15 | 22.35 | 21.83 | 0.22% | 8,029 |
| May 8, 2025 | 22.31 | 22.40 | 22.07 | 22.30 | 21.78 | -0.04% | 14,740 |
| May 7, 2025 | 21.75 | 22.35 | 21.75 | 22.31 | 21.79 | 1.87% | 17,131 |
| May 6, 2025 | 21.96 | 22.00 | 21.73 | 21.90 | 21.39 | -0.59% | 7,198 |
| May 5, 2025 | 22.20 | 22.34 | 21.63 | 22.03 | 21.52 | -0.32% | 3,727 |
| May 2, 2025 | 22.34 | 22.34 | 21.68 | 22.10 | 21.59 | -0.58% | 4,951 |
| May 1, 2025 | 22.25 | 22.32 | 22.06 | 22.23 | 21.72 | -0.36% | 5,768 |
| Apr 30, 2025 | 22.15 | 22.41 | 21.60 | 22.31 | 21.79 | 0.95% | 10,650 |
| Apr 29, 2025 | 21.60 | 22.10 | 21.56 | 22.10 | 21.59 | 2.96% | 2,994 |
| Apr 28, 2025 | 21.39 | 21.50 | 21.26 | 21.46 | 20.97 | 0.53% | 4,874 |
| Apr 25, 2025 | 21.20 | 21.39 | 21.02 | 21.35 | 20.86 | -0.19% | 8,101 |
| Apr 24, 2025 | 21.33 | 21.45 | 21.26 | 21.39 | 20.90 | -0.37% | 5,300 |
| Apr 23, 2025 | 21.10 | 21.48 | 20.96 | 21.47 | 20.97 | 2.24% | 7,658 |