Chimera Investment Corporation (CIM.PRC)
NYSE: CIM.PRC · Real-Time Price · USD · Preferred Stock
22.75
+0.12 (0.53%)
At close: Jul 14, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.90 | 22.93 | 22.84 | 22.90 | 22.90 | 0.04% | 2,884 |
| Jul 15, 2025 | 22.72 | 22.89 | 22.72 | 22.89 | 22.89 | 0.62% | 4,326 |
| Jul 14, 2025 | 22.67 | 23.06 | 22.59 | 22.75 | 22.75 | 0.53% | 30,867 |
| Jul 11, 2025 | 23.09 | 23.13 | 22.63 | 22.63 | 22.63 | -1.82% | 25,718 |
| Jul 10, 2025 | 22.90 | 23.10 | 22.90 | 23.05 | 23.05 | 0.46% | 17,620 |
| Jul 9, 2025 | 22.73 | 23.02 | 22.73 | 22.94 | 22.94 | 0.68% | 13,113 |
| Jul 8, 2025 | 22.83 | 22.89 | 22.65 | 22.79 | 22.79 | 0.18% | 6,105 |
| Jul 7, 2025 | 22.71 | 22.81 | 22.55 | 22.75 | 22.75 | -0.35% | 31,525 |
| Jul 3, 2025 | 22.78 | 22.85 | 22.73 | 22.83 | 22.83 | 0.26% | 6,456 |
| Jul 2, 2025 | 22.80 | 22.80 | 22.70 | 22.77 | 22.77 | - | 11,045 |
| Jul 1, 2025 | 22.75 | 22.77 | 22.50 | 22.77 | 22.77 | 0.89% | 8,397 |
| Jun 30, 2025 | 22.94 | 22.98 | 22.57 | 22.57 | 22.57 | -0.97% | 158,599 |
| Jun 27, 2025 | 22.79 | 22.90 | 22.70 | 22.79 | 22.79 | -0.48% | 17,216 |
| Jun 26, 2025 | 22.85 | 22.90 | 22.70 | 22.90 | 22.90 | 0.62% | 12,707 |
| Jun 25, 2025 | 22.88 | 22.88 | 22.68 | 22.76 | 22.76 | -0.18% | 7,853 |
| Jun 24, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.48% | 11,103 |
| Jun 23, 2025 | 22.70 | 22.70 | 22.54 | 22.69 | 22.69 | -0.13% | 13,960 |
| Jun 20, 2025 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | -0.27% | 5,414 |
| Jun 18, 2025 | 22.55 | 22.79 | 22.55 | 22.78 | 22.78 | 0.60% | 7,271 |
| Jun 17, 2025 | 22.55 | 22.80 | 22.55 | 22.65 | 22.65 | -0.06% | 8,338 |
| Jun 16, 2025 | 22.69 | 22.70 | 22.58 | 22.66 | 22.66 | 0.48% | 2,370 |
| Jun 13, 2025 | 22.70 | 22.70 | 22.50 | 22.55 | 22.55 | -0.84% | 9,041 |
| Jun 12, 2025 | 22.47 | 22.84 | 22.47 | 22.74 | 22.74 | 0.84% | 11,343 |
| Jun 11, 2025 | 22.47 | 22.60 | 22.47 | 22.55 | 22.55 | 0.36% | 11,983 |
| Jun 10, 2025 | 22.49 | 22.50 | 22.45 | 22.47 | 22.47 | 0.07% | 13,238 |
| Jun 9, 2025 | 22.58 | 22.58 | 22.45 | 22.46 | 22.46 | 0.02% | 17,908 |
| Jun 6, 2025 | 22.44 | 22.62 | 22.44 | 22.45 | 22.45 | -0.09% | 16,979 |
| Jun 5, 2025 | 22.45 | 22.54 | 22.36 | 22.47 | 22.47 | 0.49% | 14,182 |
| Jun 4, 2025 | 22.27 | 22.45 | 22.27 | 22.36 | 22.36 | 0.36% | 12,466 |
| Jun 3, 2025 | 22.32 | 22.52 | 22.26 | 22.28 | 22.28 | -0.40% | 8,109 |
| Jun 2, 2025 | 22.53 | 22.53 | 22.31 | 22.37 | 22.37 | -1.71% | 19,603 |
| May 30, 2025 | 23.13 | 23.19 | 22.75 | 22.76 | 22.28 | -1.64% | 48,959 |
| May 29, 2025 | 22.85 | 23.19 | 22.81 | 23.14 | 22.65 | 1.27% | 15,461 |
| May 28, 2025 | 22.80 | 23.21 | 22.80 | 22.85 | 22.36 | -0.91% | 1,722 |
| May 27, 2025 | 23.04 | 23.07 | 22.89 | 23.06 | 22.57 | 0.09% | 19,348 |
| May 23, 2025 | 22.85 | 23.04 | 22.82 | 23.04 | 22.55 | 1.05% | 7,452 |
| May 22, 2025 | 22.79 | 23.05 | 22.74 | 22.80 | 22.32 | -0.39% | 39,535 |
| May 21, 2025 | 22.97 | 23.10 | 22.85 | 22.89 | 22.40 | -0.13% | 21,713 |
| May 20, 2025 | 22.99 | 23.09 | 22.74 | 22.92 | 22.43 | 0.17% | 16,163 |
| May 19, 2025 | 22.67 | 22.90 | 22.66 | 22.88 | 22.39 | 0.39% | 13,040 |
| May 16, 2025 | 22.72 | 22.96 | 22.60 | 22.79 | 22.31 | 0.27% | 19,464 |
| May 15, 2025 | 22.65 | 22.86 | 22.59 | 22.73 | 22.25 | 0.24% | 14,084 |
| May 14, 2025 | 22.93 | 22.93 | 22.59 | 22.68 | 22.19 | -0.72% | 17,114 |
| May 13, 2025 | 22.61 | 22.95 | 22.61 | 22.84 | 22.35 | -0.09% | 11,316 |
| May 12, 2025 | 22.82 | 22.95 | 22.61 | 22.86 | 22.37 | 0.93% | 15,695 |
| May 9, 2025 | 22.63 | 22.79 | 22.36 | 22.65 | 22.17 | 0.13% | 11,917 |
| May 8, 2025 | 22.48 | 22.78 | 22.48 | 22.62 | 22.14 | 0.22% | 8,576 |
| May 7, 2025 | 22.55 | 22.64 | 22.40 | 22.57 | 22.09 | 0.09% | 17,366 |
| May 6, 2025 | 22.70 | 22.70 | 22.28 | 22.55 | 22.07 | -1.18% | 20,971 |
| May 5, 2025 | 23.01 | 23.12 | 22.39 | 22.82 | 22.33 | -1.43% | 20,473 |