Chimera Investment Corporation (CIM.PRB)
NYSE: CIM.PRB · Real-Time Price · USD · Preferred Stock
24.90
-0.03 (-0.10%)
At close: Jul 11, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 24.98 | 25.00 | 24.86 | 24.90 | 24.90 | -0.10% | 12,374 |
| Jul 10, 2025 | 24.95 | 25.09 | 24.91 | 24.93 | 24.93 | -0.22% | 22,542 |
| Jul 9, 2025 | 25.02 | 25.02 | 24.93 | 24.98 | 24.98 | 0.12% | 10,720 |
| Jul 8, 2025 | 24.94 | 25.03 | 24.93 | 24.95 | 24.95 | 0.02% | 12,885 |
| Jul 7, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.95 | -0.14% | 11,052 |
| Jul 3, 2025 | 24.84 | 25.02 | 24.84 | 24.98 | 24.98 | -0.26% | 11,194 |
| Jul 2, 2025 | 24.74 | 25.07 | 24.65 | 25.05 | 25.05 | 1.23% | 21,199 |
| Jul 1, 2025 | 24.49 | 24.80 | 24.45 | 24.74 | 24.74 | 1.31% | 16,435 |
| Jun 30, 2025 | 24.88 | 24.90 | 24.28 | 24.42 | 24.42 | -1.37% | 246,188 |
| Jun 27, 2025 | 24.90 | 24.90 | 24.75 | 24.76 | 24.76 | -0.64% | 11,407 |
| Jun 26, 2025 | 24.93 | 25.08 | 24.91 | 24.92 | 24.92 | -0.24% | 19,466 |
| Jun 25, 2025 | 24.92 | 25.05 | 24.87 | 24.98 | 24.98 | 0.48% | 19,303 |
| Jun 24, 2025 | 24.72 | 24.96 | 24.72 | 24.86 | 24.86 | 0.36% | 19,565 |
| Jun 23, 2025 | 24.98 | 24.99 | 24.76 | 24.77 | 24.77 | -0.88% | 20,953 |
| Jun 20, 2025 | 24.84 | 25.10 | 24.71 | 24.99 | 24.99 | 0.81% | 253,671 |
| Jun 18, 2025 | 24.55 | 24.79 | 24.51 | 24.79 | 24.79 | 0.98% | 33,040 |
| Jun 17, 2025 | 24.46 | 24.60 | 24.41 | 24.55 | 24.55 | 0.20% | 41,179 |
| Jun 16, 2025 | 24.47 | 24.60 | 24.45 | 24.50 | 24.50 | 0.25% | 36,349 |
| Jun 13, 2025 | 24.37 | 24.45 | 24.20 | 24.44 | 24.44 | 0.45% | 31,475 |
| Jun 12, 2025 | 24.30 | 24.34 | 24.15 | 24.33 | 24.33 | -0.04% | 24,875 |
| Jun 11, 2025 | 24.31 | 24.36 | 24.27 | 24.34 | 24.34 | -0.08% | 19,678 |
| Jun 10, 2025 | 24.35 | 24.40 | 24.24 | 24.36 | 24.36 | 0.21% | 12,310 |
| Jun 9, 2025 | 24.08 | 24.35 | 24.08 | 24.31 | 24.31 | 0.83% | 15,450 |
| Jun 6, 2025 | 24.20 | 24.33 | 24.05 | 24.11 | 24.11 | -0.37% | 24,220 |
| Jun 5, 2025 | 24.17 | 24.31 | 24.17 | 24.20 | 24.20 | -0.04% | 10,109 |
| Jun 4, 2025 | 24.18 | 24.29 | 24.15 | 24.21 | 24.21 | 0.12% | 27,765 |
| Jun 3, 2025 | 24.07 | 24.20 | 24.04 | 24.18 | 24.18 | 0.17% | 33,571 |
| Jun 2, 2025 | 24.35 | 24.35 | 24.07 | 24.14 | 24.14 | -2.74% | 29,273 |
| May 30, 2025 | 25.19 | 25.19 | 24.82 | 24.82 | 24.17 | -1.00% | 56,096 |
| May 29, 2025 | 25.19 | 25.19 | 25.04 | 25.07 | 24.42 | -0.20% | 11,828 |
| May 28, 2025 | 25.18 | 25.18 | 25.08 | 25.12 | 24.46 | -0.24% | 9,493 |
| May 27, 2025 | 25.16 | 25.18 | 24.99 | 25.18 | 24.52 | 0.28% | 23,447 |
| May 23, 2025 | 24.99 | 25.16 | 24.95 | 25.11 | 24.46 | 0.20% | 12,901 |
| May 22, 2025 | 24.87 | 25.08 | 24.85 | 25.06 | 24.41 | 0.44% | 9,777 |
| May 21, 2025 | 25.08 | 25.12 | 24.81 | 24.95 | 24.30 | -0.68% | 38,053 |
| May 20, 2025 | 25.08 | 25.19 | 25.07 | 25.12 | 24.47 | 0.24% | 21,437 |
| May 19, 2025 | 24.99 | 25.10 | 24.99 | 25.06 | 24.41 | 0.24% | 9,538 |
| May 16, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.35 | -0.20% | 23,609 |
| May 15, 2025 | 24.96 | 25.06 | 24.96 | 25.05 | 24.40 | 0.60% | 20,505 |
| May 14, 2025 | 24.90 | 25.05 | 24.80 | 24.90 | 24.25 | 0.12% | 35,597 |
| May 13, 2025 | 24.60 | 24.95 | 24.60 | 24.87 | 24.22 | 0.89% | 48,129 |
| May 12, 2025 | 24.76 | 24.84 | 24.65 | 24.65 | 24.01 | - | 21,049 |
| May 9, 2025 | 24.58 | 24.66 | 24.54 | 24.65 | 24.01 | 0.28% | 10,319 |
| May 8, 2025 | 24.55 | 24.75 | 24.52 | 24.58 | 23.94 | 0.53% | 27,874 |
| May 7, 2025 | 24.45 | 24.55 | 24.37 | 24.45 | 23.81 | 0.20% | 11,273 |
| May 6, 2025 | 24.60 | 24.69 | 24.10 | 24.40 | 23.76 | -0.81% | 53,061 |
| May 5, 2025 | 24.71 | 24.86 | 24.55 | 24.60 | 23.96 | -0.57% | 31,160 |
| May 2, 2025 | 24.75 | 24.88 | 24.66 | 24.74 | 24.10 | -0.04% | 17,496 |
| May 1, 2025 | 24.59 | 24.87 | 24.44 | 24.75 | 24.11 | 0.57% | 60,515 |
| Apr 30, 2025 | 24.24 | 24.74 | 24.22 | 24.61 | 23.97 | 1.03% | 79,785 |