Chimera Investment Corporation (CIM.PRD)
NYSE: CIM.PRD · Real-Time Price · USD · Preferred Stock
22.26
+0.19 (0.86%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.23 | 22.50 | 21.82 | 22.26 | 22.26 | 0.86% | 175,413 |
| Mar 30, 2026 | 21.76 | 22.36 | 21.72 | 22.07 | 22.07 | 1.61% | 24,101 |
| Mar 27, 2026 | 21.80 | 22.02 | 21.71 | 21.72 | 21.72 | -0.53% | 24,386 |
| Mar 26, 2026 | 22.17 | 22.17 | 21.51 | 21.84 | 21.84 | -1.33% | 27,813 |
| Mar 25, 2026 | 21.93 | 22.13 | 21.80 | 22.13 | 22.13 | 1.14% | 21,445 |
| Mar 24, 2026 | 22.04 | 22.04 | 21.75 | 21.88 | 21.88 | -0.23% | 20,465 |
| Mar 23, 2026 | 21.82 | 22.20 | 21.82 | 21.93 | 21.93 | -0.36% | 38,497 |
| Mar 20, 2026 | 22.56 | 22.56 | 22.01 | 22.01 | 22.01 | -2.39% | 18,057 |
| Mar 19, 2026 | 22.80 | 22.80 | 22.40 | 22.55 | 22.55 | -1.05% | 11,841 |
| Mar 18, 2026 | 22.87 | 22.98 | 22.58 | 22.79 | 22.79 | -0.26% | 11,405 |
| Mar 17, 2026 | 23.06 | 23.06 | 22.71 | 22.85 | 22.85 | 0.04% | 25,180 |
| Mar 16, 2026 | 22.95 | 22.99 | 22.80 | 22.84 | 22.84 | -0.70% | 12,367 |
| Mar 13, 2026 | 22.98 | 23.08 | 22.50 | 23.00 | 23.00 | -0.82% | 24,289 |
| Mar 12, 2026 | 23.04 | 23.29 | 23.04 | 23.19 | 23.19 | -0.17% | 9,504 |
| Mar 11, 2026 | 23.10 | 23.30 | 22.99 | 23.23 | 23.23 | 0.52% | 9,471 |
| Mar 10, 2026 | 23.02 | 23.17 | 23.02 | 23.11 | 23.11 | 0.30% | 5,393 |
| Mar 9, 2026 | 22.99 | 23.35 | 22.85 | 23.04 | 23.04 | -0.09% | 13,381 |
| Mar 6, 2026 | 23.23 | 23.24 | 23.06 | 23.06 | 23.06 | -0.26% | 10,238 |
| Mar 5, 2026 | 23.23 | 23.23 | 23.07 | 23.12 | 23.12 | 0.16% | 6,613 |
| Mar 4, 2026 | 22.99 | 23.31 | 22.99 | 23.09 | 23.08 | 0.41% | 16,178 |
| Mar 3, 2026 | 23.05 | 23.08 | 22.93 | 22.99 | 22.99 | -0.43% | 16,826 |
| Mar 2, 2026 | 23.12 | 23.15 | 23.05 | 23.09 | 23.09 | -2.33% | 13,436 |
| Feb 27, 2026 | 23.87 | 23.98 | 23.41 | 23.64 | 23.06 | -0.88% | 72,851 |
| Feb 26, 2026 | 23.90 | 23.97 | 23.85 | 23.85 | 23.26 | -0.21% | 18,028 |
| Feb 25, 2026 | 23.90 | 23.95 | 23.86 | 23.90 | 23.31 | -0.21% | 7,329 |
| Feb 24, 2026 | 23.98 | 23.98 | 23.89 | 23.95 | 23.36 | 0.25% | 8,578 |
| Feb 23, 2026 | 23.95 | 24.04 | 23.78 | 23.89 | 23.30 | -0.46% | 9,200 |
| Feb 20, 2026 | 24.00 | 24.07 | 23.96 | 24.00 | 23.41 | -0.12% | 9,806 |
| Feb 19, 2026 | 23.90 | 24.04 | 23.85 | 24.03 | 23.44 | 0.54% | 9,807 |
| Feb 18, 2026 | 23.85 | 24.04 | 23.80 | 23.90 | 23.31 | 0.63% | 19,106 |
| Feb 17, 2026 | 23.61 | 23.80 | 23.61 | 23.75 | 23.17 | 0.34% | 22,787 |
| Feb 13, 2026 | 23.61 | 23.68 | 23.31 | 23.67 | 23.09 | 0.25% | 12,310 |
| Feb 12, 2026 | 23.58 | 23.68 | 23.51 | 23.61 | 23.03 | 0.08% | 11,927 |
| Feb 11, 2026 | 23.35 | 23.85 | 23.35 | 23.59 | 23.01 | 0.81% | 64,050 |
| Feb 10, 2026 | 23.22 | 23.41 | 23.22 | 23.40 | 22.82 | 0.60% | 8,729 |
| Feb 9, 2026 | 23.30 | 23.30 | 23.21 | 23.26 | 22.69 | -0.17% | 17,192 |
| Feb 6, 2026 | 23.33 | 23.45 | 23.27 | 23.30 | 22.73 | -0.05% | 19,631 |
| Feb 5, 2026 | 23.43 | 23.44 | 23.31 | 23.31 | 22.74 | -0.26% | 11,217 |
| Feb 4, 2026 | 23.41 | 23.45 | 23.28 | 23.37 | 22.79 | -0.17% | 14,763 |
| Feb 3, 2026 | 23.32 | 23.42 | 23.29 | 23.41 | 22.83 | 0.52% | 19,272 |
| Feb 2, 2026 | 23.27 | 23.31 | 23.08 | 23.29 | 22.72 | 0.09% | 11,239 |
| Jan 30, 2026 | 23.44 | 23.44 | 23.13 | 23.27 | 22.70 | -0.43% | 19,594 |
| Jan 29, 2026 | 23.45 | 23.45 | 23.27 | 23.37 | 22.79 | -0.16% | 12,608 |
| Jan 28, 2026 | 23.40 | 23.44 | 23.35 | 23.41 | 22.83 | 0.25% | 13,567 |
| Jan 27, 2026 | 23.44 | 23.45 | 23.30 | 23.35 | 22.78 | - | 13,326 |
| Jan 26, 2026 | 23.32 | 23.78 | 23.25 | 23.35 | 22.78 | 0.34% | 15,807 |
| Jan 23, 2026 | 23.17 | 23.29 | 23.14 | 23.27 | 22.70 | 0.43% | 12,484 |
| Jan 22, 2026 | 23.19 | 23.20 | 23.09 | 23.17 | 22.60 | 0.35% | 16,919 |
| Jan 21, 2026 | 22.96 | 23.10 | 22.96 | 23.09 | 22.52 | 0.43% | 6,171 |
| Jan 20, 2026 | 23.08 | 23.18 | 22.79 | 22.99 | 22.42 | -0.56% | 16,093 |