Chimera Investment Corporation (CIM.PRC)
NYSE: CIM.PRC · Real-Time Price · USD · Preferred Stock
22.87
+0.39 (1.73%)
At close: Apr 25, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.52 | 23.02 | 22.52 | 22.87 | 22.87 | 1.73% | 24,964 |
| Apr 24, 2025 | 21.91 | 22.49 | 21.90 | 22.48 | 22.48 | 2.00% | 13,481 |
| Apr 23, 2025 | 21.86 | 22.17 | 21.86 | 22.04 | 22.04 | 1.15% | 7,590 |
| Apr 22, 2025 | 21.71 | 21.79 | 21.51 | 21.79 | 21.79 | 1.21% | 8,932 |
| Apr 21, 2025 | 21.60 | 21.74 | 21.36 | 21.53 | 21.53 | 0.05% | 8,028 |
| Apr 17, 2025 | 21.57 | 21.78 | 21.35 | 21.52 | 21.52 | 0.65% | 9,429 |
| Apr 16, 2025 | 21.30 | 22.11 | 21.30 | 21.38 | 21.38 | -0.14% | 8,639 |
| Apr 15, 2025 | 21.14 | 21.65 | 21.14 | 21.41 | 21.41 | 0.52% | 12,800 |
| Apr 14, 2025 | 21.00 | 21.46 | 21.00 | 21.30 | 21.30 | 1.43% | 24,478 |
| Apr 11, 2025 | 21.11 | 21.50 | 20.70 | 21.00 | 21.00 | -1.08% | 24,386 |
| Apr 10, 2025 | 21.35 | 21.50 | 20.85 | 21.23 | 21.23 | -1.67% | 26,895 |
| Apr 9, 2025 | 21.00 | 21.65 | 20.50 | 21.59 | 21.59 | 2.37% | 33,434 |
| Apr 8, 2025 | 21.06 | 21.61 | 21.05 | 21.09 | 21.09 | 1.15% | 68,749 |
| Apr 7, 2025 | 21.49 | 21.60 | 20.26 | 20.85 | 20.85 | -3.47% | 79,034 |
| Apr 4, 2025 | 22.10 | 22.10 | 21.21 | 21.60 | 21.60 | -3.36% | 63,734 |
| Apr 3, 2025 | 22.41 | 22.49 | 22.01 | 22.35 | 22.35 | -1.24% | 18,404 |
| Apr 2, 2025 | 22.61 | 22.71 | 22.59 | 22.63 | 22.63 | -0.26% | 6,553 |
| Apr 1, 2025 | 22.50 | 22.85 | 22.50 | 22.69 | 22.69 | 0.75% | 25,496 |
| Mar 31, 2025 | 22.95 | 23.24 | 22.29 | 22.52 | 22.52 | -1.44% | 98,855 |
| Mar 28, 2025 | 23.07 | 23.07 | 22.66 | 22.85 | 22.85 | -0.39% | 20,750 |
| Mar 27, 2025 | 22.97 | 22.97 | 22.57 | 22.94 | 22.94 | 0.22% | 11,884 |
| Mar 26, 2025 | 22.84 | 23.00 | 22.74 | 22.89 | 22.89 | -0.56% | 17,370 |
| Mar 25, 2025 | 23.16 | 23.20 | 22.82 | 23.02 | 23.02 | -0.78% | 14,910 |
| Mar 24, 2025 | 23.35 | 23.39 | 23.11 | 23.20 | 23.20 | 0.17% | 33,859 |
| Mar 21, 2025 | 22.92 | 23.25 | 22.92 | 23.16 | 23.16 | 0.41% | 5,019 |
| Mar 20, 2025 | 23.04 | 23.08 | 23.00 | 23.07 | 23.07 | -0.11% | 18,729 |
| Mar 19, 2025 | 22.89 | 23.09 | 22.89 | 23.09 | 23.09 | 0.74% | 9,618 |
| Mar 18, 2025 | 22.96 | 23.01 | 22.92 | 22.92 | 22.92 | -0.95% | 8,110 |
| Mar 17, 2025 | 22.85 | 23.14 | 22.82 | 23.14 | 23.14 | 1.13% | 10,072 |
| Mar 14, 2025 | 23.04 | 23.05 | 22.71 | 22.88 | 22.88 | -0.26% | 12,819 |
| Mar 13, 2025 | 22.86 | 23.21 | 22.86 | 22.94 | 22.94 | 0.04% | 10,802 |
| Mar 12, 2025 | 22.78 | 22.98 | 22.68 | 22.93 | 22.93 | 0.75% | 11,193 |
| Mar 11, 2025 | 22.84 | 22.90 | 22.62 | 22.76 | 22.76 | -0.65% | 56,265 |
| Mar 10, 2025 | 23.10 | 23.20 | 22.84 | 22.91 | 22.91 | -0.82% | 27,514 |
| Mar 7, 2025 | 23.10 | 23.27 | 23.01 | 23.10 | 23.10 | -0.73% | 42,096 |
| Mar 6, 2025 | 23.22 | 23.40 | 23.05 | 23.27 | 23.27 | -0.30% | 24,309 |
| Mar 5, 2025 | 23.25 | 23.48 | 23.11 | 23.34 | 23.34 | 0.04% | 29,460 |
| Mar 4, 2025 | 23.20 | 23.45 | 22.90 | 23.33 | 23.33 | 0.40% | 17,272 |
| Mar 3, 2025 | 23.30 | 23.47 | 23.10 | 23.24 | 23.24 | -1.58% | 10,628 |
| Feb 28, 2025 | 23.79 | 23.80 | 23.61 | 23.61 | 23.13 | -0.59% | 20,118 |
| Feb 27, 2025 | 23.70 | 23.79 | 23.70 | 23.75 | 23.26 | -0.17% | 8,579 |
| Feb 26, 2025 | 23.75 | 23.79 | 23.60 | 23.79 | 23.30 | -0.04% | 46,665 |
| Feb 25, 2025 | 23.84 | 23.94 | 23.76 | 23.80 | 23.31 | 0.04% | 14,793 |
| Feb 24, 2025 | 23.58 | 23.79 | 23.58 | 23.79 | 23.30 | 0.76% | 21,285 |
| Feb 21, 2025 | 23.55 | 23.76 | 23.55 | 23.61 | 23.13 | 0.38% | 11,121 |
| Feb 20, 2025 | 23.50 | 23.59 | 23.41 | 23.52 | 23.04 | -0.08% | 6,428 |
| Feb 19, 2025 | 23.39 | 23.61 | 23.39 | 23.54 | 23.06 | 0.66% | 44,820 |
| Feb 18, 2025 | 23.35 | 23.40 | 23.33 | 23.39 | 22.91 | 0.15% | 20,934 |
| Feb 14, 2025 | 23.36 | 23.40 | 23.33 | 23.35 | 22.87 | 0.09% | 46,295 |
| Feb 13, 2025 | 23.31 | 23.39 | 23.29 | 23.33 | 22.85 | 0.13% | 35,975 |