Chimera Investment Corporation (CIM.PRD)
NYSE: CIM.PRD · Real-Time Price · USD · Preferred Stock
24.70
-0.01 (-0.03%)
At close: Jul 15, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.75 | 24.75 | 24.57 | 24.65 | 24.65 | -0.20% | 8,158 |
| Jul 15, 2025 | 24.71 | 24.75 | 24.64 | 24.70 | 24.70 | -0.03% | 11,977 |
| Jul 14, 2025 | 24.57 | 24.74 | 24.54 | 24.71 | 24.71 | 0.03% | 16,792 |
| Jul 11, 2025 | 24.65 | 24.70 | 24.40 | 24.70 | 24.70 | 0.24% | 16,850 |
| Jul 10, 2025 | 24.66 | 24.68 | 24.61 | 24.64 | 24.64 | -0.04% | 13,807 |
| Jul 9, 2025 | 24.58 | 24.70 | 24.58 | 24.65 | 24.65 | 0.28% | 9,084 |
| Jul 8, 2025 | 24.67 | 24.67 | 24.32 | 24.58 | 24.58 | 0.05% | 8,299 |
| Jul 7, 2025 | 24.47 | 24.69 | 24.36 | 24.57 | 24.57 | 0.41% | 18,910 |
| Jul 3, 2025 | 24.55 | 24.55 | 24.35 | 24.47 | 24.47 | 0.04% | 6,140 |
| Jul 2, 2025 | 24.39 | 24.48 | 24.24 | 24.46 | 24.46 | 0.45% | 16,150 |
| Jul 1, 2025 | 24.13 | 24.36 | 24.09 | 24.35 | 24.35 | 1.12% | 20,745 |
| Jun 30, 2025 | 24.65 | 24.65 | 24.00 | 24.08 | 24.08 | -1.79% | 166,416 |
| Jun 27, 2025 | 24.55 | 24.55 | 24.45 | 24.52 | 24.52 | 0.33% | 9,930 |
| Jun 26, 2025 | 24.59 | 24.70 | 24.44 | 24.44 | 24.44 | -0.57% | 19,679 |
| Jun 25, 2025 | 24.45 | 24.59 | 24.41 | 24.58 | 24.58 | 0.82% | 17,791 |
| Jun 24, 2025 | 24.25 | 24.44 | 24.25 | 24.38 | 24.38 | 0.09% | 7,921 |
| Jun 23, 2025 | 24.30 | 24.41 | 24.30 | 24.36 | 24.36 | -0.05% | 4,717 |
| Jun 20, 2025 | 24.23 | 24.49 | 24.23 | 24.37 | 24.37 | 0.37% | 15,275 |
| Jun 18, 2025 | 24.21 | 24.28 | 24.19 | 24.28 | 24.28 | 0.43% | 8,613 |
| Jun 17, 2025 | 24.13 | 24.18 | 24.06 | 24.18 | 24.18 | 0.32% | 17,361 |
| Jun 16, 2025 | 23.94 | 24.11 | 23.94 | 24.10 | 24.10 | 0.75% | 10,523 |
| Jun 13, 2025 | 23.85 | 24.09 | 23.85 | 23.92 | 23.92 | 0.21% | 18,947 |
| 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 |