Chimera Investment Corporation (CIM.PRD)
NYSE: CIM.PRD · Real-Time Price · USD · Preferred Stock
23.98
-0.02 (-0.08%)
At close: Jun 10, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 23.89 | 23.98 | 23.85 | 23.87 | 23.87 | -0.27% | 17,065 |
| Jun 11, 2025 | 23.97 | 24.01 | 23.93 | 23.94 | 23.94 | -0.20% | 13,333 |
| Jun 10, 2025 | 24.05 | 24.12 | 23.93 | 23.98 | 23.98 | -0.08% | 16,644 |
| Jun 9, 2025 | 23.90 | 24.09 | 23.85 | 24.00 | 24.00 | 0.42% | 14,847 |
| Jun 6, 2025 | 24.02 | 24.09 | 23.86 | 23.90 | 23.90 | -0.50% | 15,014 |
| Jun 5, 2025 | 23.91 | 24.04 | 23.90 | 24.02 | 24.02 | 0.80% | 11,097 |
| Jun 4, 2025 | 23.90 | 23.92 | 23.80 | 23.83 | 23.83 | 0.25% | 9,131 |
| Jun 3, 2025 | 23.90 | 24.06 | 23.66 | 23.77 | 23.77 | -0.46% | 22,220 |
| Jun 2, 2025 | 24.00 | 24.17 | 23.81 | 23.88 | 23.88 | -2.53% | 27,124 |
| May 30, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 23.87 | -1.25% | 75,626 |
| May 29, 2025 | 24.81 | 24.88 | 24.81 | 24.81 | 24.17 | -0.08% | 13,852 |
| May 28, 2025 | 24.84 | 24.90 | 24.83 | 24.83 | 24.19 | -0.12% | 10,995 |
| May 27, 2025 | 24.79 | 24.92 | 24.79 | 24.86 | 24.22 | 0.28% | 11,799 |
| May 23, 2025 | 24.68 | 24.83 | 24.68 | 24.79 | 24.15 | 0.45% | 11,621 |
| May 22, 2025 | 24.69 | 24.86 | 24.68 | 24.68 | 24.04 | -0.36% | 19,179 |
| May 21, 2025 | 24.83 | 24.90 | 24.73 | 24.77 | 24.13 | -0.45% | 19,244 |
| May 20, 2025 | 24.88 | 24.92 | 24.76 | 24.88 | 24.24 | 0.12% | 16,489 |
| May 19, 2025 | 24.75 | 24.86 | 24.68 | 24.85 | 24.21 | 0.35% | 12,778 |
| May 16, 2025 | 24.85 | 24.85 | 24.73 | 24.76 | 24.12 | -0.15% | 10,584 |
| May 15, 2025 | 24.82 | 24.85 | 24.70 | 24.80 | 24.16 | 0.24% | 22,724 |
| May 14, 2025 | 24.72 | 24.83 | 24.66 | 24.74 | 24.10 | 0.12% | 15,979 |
| May 13, 2025 | 24.73 | 24.83 | 24.58 | 24.71 | 24.07 | 0.49% | 21,508 |
| May 12, 2025 | 24.71 | 24.80 | 24.59 | 24.59 | 23.95 | 0.08% | 61,596 |
| May 9, 2025 | 24.58 | 24.65 | 24.56 | 24.57 | 23.93 | -0.04% | 10,461 |
| May 8, 2025 | 24.63 | 24.72 | 24.56 | 24.58 | 23.94 | 0.45% | 22,049 |
| May 7, 2025 | 24.46 | 24.57 | 24.40 | 24.47 | 23.84 | 0.12% | 9,548 |
| May 6, 2025 | 24.60 | 24.64 | 24.25 | 24.44 | 23.81 | -0.57% | 23,744 |
| May 5, 2025 | 24.69 | 24.79 | 24.51 | 24.58 | 23.94 | -0.65% | 14,469 |
| May 2, 2025 | 24.84 | 24.84 | 24.66 | 24.74 | 24.10 | 0.04% | 19,702 |
| May 1, 2025 | 24.55 | 24.85 | 24.47 | 24.73 | 24.09 | 0.32% | 47,607 |
| Apr 30, 2025 | 24.30 | 24.76 | 24.20 | 24.65 | 24.01 | 1.48% | 59,454 |
| Apr 29, 2025 | 24.12 | 24.30 | 24.10 | 24.29 | 23.66 | 0.50% | 24,631 |
| Apr 28, 2025 | 23.95 | 24.19 | 23.84 | 24.17 | 23.54 | 1.51% | 25,032 |
| Apr 25, 2025 | 23.52 | 23.91 | 23.42 | 23.81 | 23.19 | 1.60% | 19,158 |
| Apr 24, 2025 | 23.24 | 23.52 | 23.24 | 23.44 | 22.83 | 0.93% | 18,483 |
| Apr 23, 2025 | 23.10 | 23.41 | 23.06 | 23.22 | 22.62 | 1.04% | 19,644 |
| Apr 22, 2025 | 23.00 | 23.07 | 22.86 | 22.98 | 22.38 | 0.08% | 19,304 |
| Apr 21, 2025 | 22.96 | 23.12 | 22.83 | 22.96 | 22.37 | 0.49% | 19,972 |
| Apr 17, 2025 | 22.89 | 23.29 | 22.85 | 22.85 | 22.26 | 0.18% | 25,364 |
| Apr 16, 2025 | 22.87 | 23.16 | 22.81 | 22.81 | 22.22 | -0.04% | 22,021 |
| Apr 15, 2025 | 22.69 | 22.92 | 22.69 | 22.82 | 22.23 | 0.97% | 49,766 |
| Apr 14, 2025 | 22.15 | 22.71 | 22.00 | 22.60 | 22.01 | 2.08% | 48,985 |
| Apr 11, 2025 | 22.41 | 22.41 | 21.52 | 22.14 | 21.57 | -1.25% | 53,509 |
| Apr 10, 2025 | 22.81 | 23.00 | 22.39 | 22.42 | 21.84 | -1.80% | 32,626 |
| Apr 9, 2025 | 22.35 | 23.29 | 22.07 | 22.83 | 22.24 | 1.74% | 52,659 |
| Apr 8, 2025 | 22.41 | 22.85 | 22.25 | 22.44 | 21.86 | 1.98% | 40,649 |
| Apr 7, 2025 | 22.00 | 22.11 | 20.77 | 22.01 | 21.44 | -1.01% | 62,395 |
| Apr 4, 2025 | 23.31 | 23.43 | 22.05 | 22.23 | 21.65 | -4.84% | 93,501 |
| Apr 3, 2025 | 23.42 | 23.61 | 23.29 | 23.36 | 22.76 | -0.97% | 39,072 |
| Apr 2, 2025 | 23.70 | 23.75 | 23.59 | 23.59 | 22.98 | -0.46% | 22,572 |