Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.31
+0.09 (0.36%)
Dec 18, 2025, 4:00 PM EST - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.15 | 25.31 | 25.15 | 25.31 | 25.31 | 0.36% | 3,828 |
| Dec 17, 2025 | 25.36 | 25.38 | 25.22 | 25.22 | 25.22 | -0.20% | 1,579 |
| Dec 16, 2025 | 25.27 | 25.34 | 25.27 | 25.27 | 25.27 | - | 3,696 |
| Dec 15, 2025 | 25.27 | 25.30 | 25.22 | 25.27 | 25.27 | 0.20% | 7,194 |
| Dec 12, 2025 | 25.19 | 25.30 | 25.17 | 25.22 | 25.22 | 0.40% | 3,174 |
| Dec 11, 2025 | 25.20 | 25.26 | 25.10 | 25.12 | 25.12 | -0.20% | 6,750 |
| Dec 10, 2025 | 25.23 | 25.29 | 25.16 | 25.17 | 25.17 | -0.36% | 3,379 |
| Dec 9, 2025 | 25.33 | 25.33 | 25.22 | 25.26 | 25.26 | 0.08% | 5,188 |
| Dec 8, 2025 | 25.26 | 25.30 | 25.22 | 25.24 | 25.24 | 0.08% | 4,409 |
| Dec 5, 2025 | 25.30 | 25.30 | 25.22 | 25.22 | 25.22 | 0.16% | 3,223 |
| Dec 4, 2025 | 25.15 | 25.27 | 25.15 | 25.18 | 25.18 | 0.12% | 6,393 |
| Dec 3, 2025 | 25.23 | 25.33 | 25.15 | 25.15 | 25.15 | -0.28% | 5,688 |
| Dec 2, 2025 | 25.18 | 25.35 | 25.16 | 25.22 | 25.22 | 0.24% | 7,094 |
| Dec 1, 2025 | 25.05 | 25.16 | 25.05 | 25.16 | 25.16 | 0.44% | 7,052 |
| Nov 28, 2025 | 25.00 | 25.05 | 24.97 | 25.05 | 25.05 | 0.14% | 3,977 |
| Nov 26, 2025 | 24.95 | 25.07 | 24.95 | 25.02 | 25.02 | -0.03% | 2,432 |
| Nov 25, 2025 | 25.00 | 25.07 | 24.94 | 25.02 | 25.02 | 0.17% | 7,847 |
| Nov 24, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | 0.36% | 8,738 |
| Nov 21, 2025 | 24.87 | 24.98 | 24.86 | 24.89 | 24.89 | 0.04% | 9,782 |
| Nov 20, 2025 | 24.95 | 25.00 | 24.85 | 24.88 | 24.88 | -0.08% | 17,987 |
| Nov 19, 2025 | 24.92 | 25.00 | 24.88 | 24.90 | 24.90 | - | 7,443 |
| Nov 18, 2025 | 25.04 | 25.04 | 24.74 | 24.90 | 24.90 | -0.56% | 76,720 |
| Nov 17, 2025 | 25.15 | 25.16 | 25.02 | 25.04 | 25.04 | -0.44% | 10,369 |
| Nov 14, 2025 | 25.08 | 25.22 | 25.07 | 25.15 | 25.15 | -0.12% | 6,566 |
| Nov 13, 2025 | 25.08 | 25.21 | 25.08 | 25.18 | 25.18 | 0.12% | 8,277 |
| Nov 12, 2025 | 25.13 | 25.27 | 25.13 | 25.15 | 25.15 | - | 4,056 |
| Nov 11, 2025 | 25.08 | 25.19 | 25.08 | 25.15 | 25.15 | 0.24% | 8,898 |
| Nov 10, 2025 | 25.20 | 25.22 | 25.08 | 25.09 | 25.09 | -0.28% | 13,885 |
| Nov 7, 2025 | 25.14 | 25.18 | 25.05 | 25.16 | 25.16 | 0.32% | 5,588 |
| Nov 6, 2025 | 25.17 | 25.18 | 25.05 | 25.08 | 25.08 | -0.32% | 6,559 |
| Nov 5, 2025 | 25.15 | 25.23 | 25.10 | 25.16 | 25.16 | -0.24% | 4,598 |
| Nov 4, 2025 | 25.36 | 25.38 | 25.22 | 25.22 | 25.22 | -0.43% | 21,398 |
| Nov 3, 2025 | 25.15 | 25.41 | 25.09 | 25.33 | 25.33 | 0.74% | 19,151 |
| Oct 31, 2025 | 25.04 | 25.18 | 25.01 | 25.15 | 25.14 | -1.31% | 30,254 |
| Oct 30, 2025 | 25.50 | 25.50 | 25.46 | 25.48 | 24.92 | 0.06% | 4,982 |
| Oct 29, 2025 | 25.46 | 25.49 | 25.46 | 25.46 | 24.90 | 0.02% | 2,557 |
| Oct 28, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 24.90 | 0.09% | 7,424 |
| Oct 27, 2025 | 25.41 | 25.45 | 25.37 | 25.44 | 24.88 | 0.19% | 12,929 |
| Oct 24, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 24.83 | - | 2,856 |
| Oct 23, 2025 | 25.45 | 25.45 | 25.34 | 25.39 | 24.83 | -0.12% | 2,408 |
| Oct 22, 2025 | 25.43 | 25.43 | 25.40 | 25.42 | 24.86 | -0.04% | 7,638 |
| Oct 21, 2025 | 25.45 | 25.45 | 25.37 | 25.43 | 24.87 | 0.04% | 12,147 |
| Oct 20, 2025 | 25.40 | 25.44 | 25.35 | 25.42 | 24.86 | 0.28% | 17,308 |
| Oct 17, 2025 | 25.45 | 25.49 | 25.32 | 25.35 | 24.79 | -0.25% | 2,948 |
| Oct 16, 2025 | 25.33 | 25.43 | 25.33 | 25.41 | 24.85 | 0.21% | 16,427 |
| Oct 15, 2025 | 25.35 | 25.37 | 25.34 | 25.36 | 24.80 | 0.20% | 14,077 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 24.75 | -0.08% | 10,396 |
| Oct 13, 2025 | 25.38 | 25.38 | 25.31 | 25.33 | 24.77 | -0.20% | 8,769 |
| Oct 10, 2025 | 25.38 | 25.43 | 25.38 | 25.38 | 24.82 | - | 4,792 |
| Oct 9, 2025 | 25.37 | 25.42 | 25.35 | 25.38 | 24.82 | 0.12% | 6,101 |