Chimera Investment Corporation (CIM.PRD)
NYSE: CIM.PRD · Real-Time Price · USD · Preferred Stock
24.08
+0.05 (0.20%)
At close: Aug 29, 2025
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.08 | 24.19 | 23.94 | 24.12 | 24.12 | -2.39% | 43,263 |
| Aug 29, 2025 | 24.63 | 24.73 | 24.58 | 24.71 | 24.08 | 0.20% | 28,149 |
| Aug 28, 2025 | 24.65 | 24.66 | 24.56 | 24.66 | 24.03 | 0.12% | 22,760 |
| Aug 27, 2025 | 24.65 | 24.73 | 24.61 | 24.63 | 24.00 | -0.11% | 27,202 |
| Aug 26, 2025 | 24.72 | 24.72 | 24.65 | 24.66 | 24.02 | 0.04% | 14,385 |
| Aug 25, 2025 | 24.65 | 24.73 | 24.57 | 24.65 | 24.01 | -0.21% | 16,582 |
| Aug 22, 2025 | 24.58 | 24.72 | 24.58 | 24.70 | 24.07 | -0.04% | 30,920 |
| Aug 21, 2025 | 24.70 | 24.72 | 24.63 | 24.71 | 24.07 | 0.20% | 29,641 |
| Aug 20, 2025 | 24.67 | 24.72 | 24.61 | 24.66 | 24.03 | 0.08% | 35,617 |
| Aug 19, 2025 | 24.71 | 24.78 | 24.64 | 24.64 | 24.01 | - | 21,494 |
| Aug 18, 2025 | 24.69 | 24.69 | 24.57 | 24.64 | 24.01 | -0.20% | 19,169 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.66 | 24.69 | 24.06 | -0.24% | 11,718 |
| Aug 14, 2025 | 24.67 | 24.75 | 24.67 | 24.75 | 24.11 | 0.36% | 10,351 |
| Aug 13, 2025 | 24.56 | 24.70 | 24.56 | 24.66 | 24.03 | 0.41% | 8,978 |
| Aug 12, 2025 | 24.54 | 24.64 | 24.54 | 24.56 | 23.93 | 0.37% | 14,183 |
| Aug 11, 2025 | 24.50 | 24.55 | 24.35 | 24.47 | 23.84 | -0.12% | 22,835 |
| Aug 8, 2025 | 24.44 | 24.58 | 24.44 | 24.50 | 23.87 | - | 38,011 |
| Aug 7, 2025 | 24.67 | 24.70 | 24.38 | 24.50 | 23.87 | -0.55% | 25,068 |
| Aug 6, 2025 | 24.70 | 24.71 | 24.55 | 24.64 | 24.00 | -0.22% | 38,832 |
| Aug 5, 2025 | 24.75 | 24.75 | 24.63 | 24.69 | 24.06 | -0.08% | 28,164 |
| Aug 4, 2025 | 24.52 | 24.72 | 24.50 | 24.71 | 24.08 | 0.49% | 22,818 |
| Aug 1, 2025 | 24.52 | 24.61 | 24.25 | 24.59 | 23.96 | -0.36% | 28,050 |
| Jul 31, 2025 | 24.44 | 24.68 | 24.41 | 24.68 | 24.05 | 1.00% | 41,651 |
| Jul 30, 2025 | 24.46 | 24.48 | 24.38 | 24.44 | 23.81 | 0.18% | 9,174 |
| Jul 29, 2025 | 24.39 | 24.47 | 24.35 | 24.39 | 23.76 | 0.16% | 11,307 |
| Jul 28, 2025 | 24.40 | 24.44 | 24.18 | 24.35 | 23.73 | 0.41% | 20,015 |
| Jul 25, 2025 | 24.52 | 24.63 | 24.23 | 24.25 | 23.63 | -0.98% | 37,076 |
| Jul 24, 2025 | 24.67 | 24.74 | 24.49 | 24.49 | 23.86 | -0.37% | 11,283 |
| Jul 23, 2025 | 24.59 | 24.65 | 24.53 | 24.58 | 23.95 | -0.46% | 5,784 |
| Jul 22, 2025 | 24.69 | 24.72 | 24.65 | 24.69 | 24.06 | -0.06% | 10,335 |
| Jul 21, 2025 | 24.55 | 24.75 | 24.55 | 24.71 | 24.08 | 0.18% | 8,162 |
| Jul 18, 2025 | 24.60 | 24.75 | 24.60 | 24.67 | 24.03 | 0.43% | 7,828 |
| Jul 17, 2025 | 24.67 | 24.67 | 24.54 | 24.56 | 23.93 | -0.37% | 15,414 |
| Jul 16, 2025 | 24.75 | 24.75 | 24.57 | 24.65 | 24.02 | -0.20% | 9,397 |
| Jul 15, 2025 | 24.71 | 24.75 | 24.64 | 24.70 | 24.07 | -0.03% | 11,977 |
| Jul 14, 2025 | 24.57 | 24.74 | 24.54 | 24.71 | 24.07 | 0.03% | 16,792 |
| Jul 11, 2025 | 24.65 | 24.70 | 24.40 | 24.70 | 24.07 | 0.24% | 16,850 |
| Jul 10, 2025 | 24.66 | 24.68 | 24.61 | 24.64 | 24.01 | -0.04% | 13,807 |
| Jul 9, 2025 | 24.58 | 24.70 | 24.58 | 24.65 | 24.02 | 0.28% | 9,084 |
| Jul 8, 2025 | 24.67 | 24.67 | 24.32 | 24.58 | 23.95 | 0.05% | 8,299 |
| Jul 7, 2025 | 24.47 | 24.69 | 24.36 | 24.57 | 23.94 | 0.41% | 18,910 |
| Jul 3, 2025 | 24.55 | 24.55 | 24.35 | 24.47 | 23.84 | 0.04% | 6,140 |
| Jul 2, 2025 | 24.39 | 24.48 | 24.24 | 24.46 | 23.83 | 0.45% | 16,150 |
| Jul 1, 2025 | 24.13 | 24.36 | 24.09 | 24.35 | 23.73 | 1.12% | 20,745 |
| Jun 30, 2025 | 24.65 | 24.65 | 24.00 | 24.08 | 23.46 | -1.79% | 166,416 |
| Jun 27, 2025 | 24.55 | 24.55 | 24.45 | 24.52 | 23.89 | 0.33% | 9,930 |
| Jun 26, 2025 | 24.59 | 24.70 | 24.44 | 24.44 | 23.81 | -0.57% | 19,679 |
| Jun 25, 2025 | 24.45 | 24.59 | 24.41 | 24.58 | 23.95 | 0.82% | 17,791 |
| Jun 24, 2025 | 24.25 | 24.44 | 24.25 | 24.38 | 23.75 | 0.09% | 7,921 |
| Jun 23, 2025 | 24.30 | 24.41 | 24.30 | 24.36 | 23.73 | -0.05% | 4,717 |