Skip to main content
Chimera Investment Corporation (CIM.PRC)
NYSE: CIM.PRC · Real-Time Price · USD · Preferred Stock
22.45
-0.02 (-0.09%)
At close: Jun 6, 2025

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202522.4422.6222.4422.4522.45-0.09%16,979
Jun 5, 202522.4522.5422.3622.4722.470.49%14,182
Jun 4, 202522.2722.4522.2722.3622.360.36%12,466
Jun 3, 202522.3222.5222.2622.2822.28-0.40%8,109
Jun 2, 202522.5322.5322.3122.3722.37-1.71%19,603
May 30, 202523.1323.1922.7522.7622.28-1.64%48,959
May 29, 202522.8523.1922.8123.1422.651.27%15,461
May 28, 202522.8023.2122.8022.8522.36-0.91%1,722
May 27, 202523.0423.0722.8923.0622.570.09%19,348
May 23, 202522.8523.0422.8223.0422.551.05%7,452
May 22, 202522.7923.0522.7422.8022.32-0.39%39,535
May 21, 202522.9723.1022.8522.8922.40-0.13%21,713
May 20, 202522.9923.0922.7422.9222.430.17%16,163
May 19, 202522.6722.9022.6622.8822.390.39%13,040
May 16, 202522.7222.9622.6022.7922.310.27%19,464
May 15, 202522.6522.8622.5922.7322.250.24%14,084
May 14, 202522.9322.9322.5922.6822.19-0.72%17,114
May 13, 202522.6122.9522.6122.8422.35-0.09%11,316
May 12, 202522.8222.9522.6122.8622.370.93%15,695
May 9, 202522.6322.7922.3622.6522.170.13%11,917
May 8, 202522.4822.7822.4822.6222.140.22%8,576
May 7, 202522.5522.6422.4022.5722.090.09%17,366
May 6, 202522.7022.7022.2822.5522.07-1.18%20,971
May 5, 202523.0123.1222.3922.8222.33-1.43%20,473
May 2, 202523.3023.3423.1523.1522.66-0.43%11,007
May 1, 202523.1823.4323.0423.2522.760.39%14,174
Apr 30, 202523.1923.2622.8523.1622.67-0.22%9,749
Apr 29, 202523.0623.3823.0623.2122.72-3,431
Apr 28, 202522.8723.3622.8623.2122.721.49%14,799
Apr 25, 202522.5223.0222.5222.8722.381.73%24,964
Apr 24, 202521.9122.4921.9022.4822.002.00%13,481
Apr 23, 202521.8622.1721.8622.0421.571.15%7,590
Apr 22, 202521.7121.7921.5121.7921.331.21%8,932
Apr 21, 202521.6021.7421.3621.5321.070.05%8,028
Apr 17, 202521.5721.7821.3521.5221.060.65%9,429
Apr 16, 202521.3022.1121.3021.3820.93-0.14%8,639
Apr 15, 202521.1421.6521.1421.4120.950.52%12,800
Apr 14, 202521.0021.4621.0021.3020.851.43%24,478
Apr 11, 202521.1121.5020.7021.0020.55-1.08%24,386
Apr 10, 202521.3521.5020.8521.2320.78-1.67%26,895
Apr 9, 202521.0021.6520.5021.5921.132.37%33,434
Apr 8, 202521.0621.6121.0521.0920.641.15%68,749
Apr 7, 202521.4921.6020.2620.8520.41-3.47%79,034
Apr 4, 202522.1022.1021.2121.6021.14-3.36%63,734
Apr 3, 202522.4122.4922.0122.3521.87-1.24%18,404
Apr 2, 202522.6122.7122.5922.6322.15-0.26%6,553
Apr 1, 202522.5022.8522.5022.6922.210.75%25,496
Mar 31, 202522.9523.2422.2922.5222.04-1.44%98,855
Mar 28, 202523.0723.0722.6622.8522.36-0.39%20,750
Mar 27, 202522.9722.9722.5722.9422.450.22%11,884