Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.15
-0.03 (-0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.12 | 25.25 | 25.02 | 25.17 | 25.17 | -0.04% | 9,723 |
| Apr 24, 2025 | 25.11 | 25.25 | 25.10 | 25.18 | 25.18 | 0.48% | 9,703 |
| Apr 23, 2025 | 25.09 | 25.17 | 24.88 | 25.06 | 25.06 | 0.08% | 13,604 |
| Apr 22, 2025 | 24.83 | 25.09 | 24.83 | 25.04 | 25.04 | 1.05% | 14,682 |
| Apr 21, 2025 | 24.72 | 24.86 | 24.72 | 24.78 | 24.78 | 0.24% | 17,177 |
| Apr 17, 2025 | 24.70 | 24.80 | 24.54 | 24.72 | 24.72 | 1.15% | 7,638 |
| Apr 16, 2025 | 24.64 | 24.78 | 24.40 | 24.44 | 24.44 | -0.45% | 16,113 |
| Apr 15, 2025 | 24.38 | 24.67 | 24.25 | 24.55 | 24.55 | 0.47% | 14,596 |
| Apr 14, 2025 | 24.25 | 24.55 | 24.17 | 24.44 | 24.44 | 0.93% | 16,246 |
| Apr 11, 2025 | 24.30 | 24.30 | 24.11 | 24.21 | 24.21 | -0.57% | 11,084 |
| Apr 10, 2025 | 24.50 | 24.67 | 24.27 | 24.35 | 24.35 | -0.98% | 6,731 |
| Apr 9, 2025 | 24.40 | 24.85 | 24.12 | 24.59 | 24.59 | 0.59% | 14,508 |
| Apr 8, 2025 | 24.41 | 24.82 | 24.41 | 24.45 | 24.45 | 0.73% | 17,911 |
| Apr 7, 2025 | 24.33 | 24.48 | 23.62 | 24.27 | 24.27 | -1.26% | 21,738 |
| Apr 4, 2025 | 25.05 | 25.05 | 24.50 | 24.58 | 24.58 | -1.97% | 36,437 |
| Apr 3, 2025 | 24.96 | 25.14 | 24.95 | 25.08 | 25.08 | -0.14% | 22,135 |
| Apr 2, 2025 | 25.01 | 25.12 | 25.01 | 25.11 | 25.11 | 0.44% | 7,848 |
| Apr 1, 2025 | 25.15 | 25.15 | 24.97 | 25.00 | 25.00 | 0.08% | 13,330 |
| Mar 31, 2025 | 25.00 | 25.03 | 24.97 | 24.98 | 24.98 | -0.08% | 12,889 |
| Mar 28, 2025 | 25.01 | 25.05 | 25.00 | 25.00 | 25.00 | -0.16% | 10,966 |
| Mar 27, 2025 | 25.03 | 25.07 | 24.95 | 25.04 | 25.04 | - | 27,936 |
| Mar 26, 2025 | 25.08 | 25.09 | 25.03 | 25.04 | 25.04 | 0.06% | 1,432 |
| Mar 25, 2025 | 25.13 | 25.13 | 25.00 | 25.03 | 25.03 | -0.14% | 5,271 |
| Mar 24, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 25.06 | - | 7,504 |
| Mar 21, 2025 | 25.05 | 25.13 | 25.03 | 25.06 | 25.06 | 0.04% | 4,324 |
| Mar 20, 2025 | 25.05 | 25.06 | 25.00 | 25.05 | 25.05 | - | 8,136 |
| Mar 19, 2025 | 25.05 | 25.07 | 25.02 | 25.05 | 25.05 | 0.20% | 1,429 |
| Mar 18, 2025 | 25.00 | 25.05 | 24.97 | 25.00 | 25.00 | - | 4,630 |
| Mar 17, 2025 | 25.01 | 25.07 | 24.95 | 25.00 | 25.00 | -0.60% | 15,766 |
| Mar 14, 2025 | 25.16 | 25.16 | 25.01 | 25.15 | 25.15 | 0.52% | 3,247 |
| Mar 13, 2025 | 24.98 | 25.08 | 24.98 | 25.02 | 25.02 | 0.20% | 2,297 |
| Mar 12, 2025 | 24.99 | 25.08 | 24.97 | 24.97 | 24.97 | -0.08% | 10,524 |
| Mar 11, 2025 | 25.00 | 25.07 | 24.97 | 24.99 | 24.99 | -0.04% | 12,266 |
| Mar 10, 2025 | 25.05 | 25.09 | 25.00 | 25.00 | 25.00 | -0.12% | 4,879 |
| Mar 7, 2025 | 25.08 | 25.08 | 25.00 | 25.03 | 25.03 | -0.28% | 13,293 |
| Mar 6, 2025 | 25.15 | 25.18 | 25.10 | 25.10 | 25.10 | -0.16% | 2,619 |
| Mar 5, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 0.36% | 8,551 |
| Mar 4, 2025 | 25.03 | 25.14 | 25.00 | 25.05 | 25.05 | - | 5,724 |
| Mar 3, 2025 | 25.04 | 25.10 | 25.03 | 25.05 | 25.05 | 0.04% | 9,753 |
| Feb 28, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.20% | 7,257 |
| Feb 27, 2025 | 25.07 | 25.09 | 25.06 | 25.09 | 25.09 | 0.16% | 1,873 |
| Feb 26, 2025 | 25.11 | 25.11 | 25.02 | 25.05 | 25.05 | -0.08% | 7,020 |
| Feb 25, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.20% | 4,552 |
| Feb 24, 2025 | 25.10 | 25.15 | 25.08 | 25.12 | 25.12 | 0.12% | 2,981 |
| Feb 21, 2025 | 25.04 | 25.15 | 25.03 | 25.09 | 25.09 | 0.16% | 8,544 |
| Feb 20, 2025 | 25.03 | 25.14 | 25.00 | 25.05 | 25.05 | - | 12,071 |
| Feb 19, 2025 | 25.07 | 25.14 | 25.05 | 25.05 | 25.05 | -0.08% | 8,372 |
| Feb 18, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 25.07 | -0.04% | 4,699 |
| Feb 14, 2025 | 25.07 | 25.10 | 25.06 | 25.08 | 25.08 | 0.12% | 10,245 |
| Feb 13, 2025 | 25.03 | 25.06 | 25.00 | 25.05 | 25.05 | 0.28% | 20,941 |