Skip to main content
logo
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.02
-0.01 (-0.03%)
At close: Nov 26, 2025, 4:00 PM EST
25.02
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202524.9525.0724.9525.0225.02-0.03%2,432
Nov 25, 202525.0025.0724.9425.0225.020.17%7,847
Nov 24, 202524.8924.9824.8924.9824.980.36%8,738
Nov 21, 202524.8724.9824.8624.8924.890.04%9,782
Nov 20, 202524.9525.0024.8524.8824.88-0.08%17,987
Nov 19, 202524.9225.0024.8824.9024.90-7,443
Nov 18, 202525.0425.0424.7424.9024.90-0.56%76,720
Nov 17, 202525.1525.1625.0225.0425.04-0.44%10,369
Nov 14, 202525.0825.2225.0725.1525.15-0.12%6,566
Nov 13, 202525.0825.2125.0825.1825.180.12%8,277
Nov 12, 202525.1325.2725.1325.1525.15-4,056
Nov 11, 202525.0825.1925.0825.1525.150.24%8,898
Nov 10, 202525.2025.2225.0825.0925.09-0.28%13,885
Nov 7, 202525.1425.1825.0525.1625.160.32%5,588
Nov 6, 202525.1725.1825.0525.0825.08-0.32%6,559
Nov 5, 202525.1525.2325.1025.1625.16-0.24%4,598
Nov 4, 202525.3625.3825.2225.2225.22-0.43%21,398
Nov 3, 202525.1525.4125.0925.3325.330.74%19,151
Oct 31, 202525.0425.1825.0125.1525.14-1.31%30,254
Oct 30, 202525.5025.5025.4625.4824.920.06%4,982
Oct 29, 202525.4625.4925.4625.4624.900.02%2,557
Oct 28, 202525.4025.4625.4025.4624.900.09%7,424
Oct 27, 202525.4125.4525.3725.4424.880.19%12,929
Oct 24, 202525.4325.4325.3925.3924.83-2,856
Oct 23, 202525.4525.4525.3425.3924.83-0.12%2,408
Oct 22, 202525.4325.4325.4025.4224.86-0.04%7,638
Oct 21, 202525.4525.4525.3725.4324.870.04%12,147
Oct 20, 202525.4025.4425.3525.4224.860.28%17,308
Oct 17, 202525.4525.4925.3225.3524.79-0.25%2,948
Oct 16, 202525.3325.4325.3325.4124.850.21%16,427
Oct 15, 202525.3525.3725.3425.3624.800.20%14,077
Oct 14, 202525.3725.3725.3125.3124.75-0.08%10,396
Oct 13, 202525.3825.3825.3125.3324.77-0.20%8,769
Oct 10, 202525.3825.4325.3825.3824.82-4,792
Oct 9, 202525.3725.4225.3525.3824.820.12%6,101
Oct 8, 202525.3525.4025.3525.3524.790.04%10,459
Oct 7, 202525.3825.4525.3025.3424.78-0.16%24,595
Oct 6, 202525.2825.3825.2825.3824.820.12%43,207
Oct 3, 202525.3425.3725.2825.3524.790.11%9,685
Oct 2, 202525.3025.3225.2225.3224.760.28%6,701
Oct 1, 202525.2125.2525.1925.2524.690.08%8,399
Sep 30, 202525.2125.2425.1825.2324.67-9,016
Sep 29, 202525.2625.2625.1725.2324.67-0.16%9,851
Sep 26, 202525.2125.2825.1725.2724.710.40%7,931
Sep 25, 202525.1925.2525.1725.1724.61-0.12%5,195
Sep 24, 202525.2725.3025.1625.2024.64-0.16%11,615
Sep 23, 202525.3125.3325.1825.2424.68-5,557
Sep 22, 202525.2425.2925.1725.2424.680.08%19,323
Sep 19, 202525.2525.2725.1725.2224.66-5,282
Sep 18, 202525.2625.2925.2025.2224.66-0.22%10,964