Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
24.71
+0.06 (0.24%)
May 20, 2025, 4:00 PM - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 24.65 | 24.80 | 24.57 | 24.71 | 24.71 | 0.24% | 32,676 |
| May 19, 2025 | 24.87 | 24.87 | 24.65 | 24.65 | 24.65 | -0.72% | 29,015 |
| May 16, 2025 | 24.99 | 24.99 | 24.74 | 24.83 | 24.83 | -0.28% | 7,444 |
| May 15, 2025 | 24.94 | 24.99 | 24.86 | 24.90 | 24.90 | 0.20% | 12,314 |
| May 14, 2025 | 24.83 | 24.90 | 24.82 | 24.85 | 24.85 | 0.12% | 5,171 |
| May 13, 2025 | 24.83 | 24.90 | 24.82 | 24.82 | 24.82 | -0.04% | 4,002 |
| May 12, 2025 | 24.93 | 24.93 | 24.68 | 24.83 | 24.83 | 0.85% | 5,862 |
| May 9, 2025 | 24.74 | 24.74 | 24.62 | 24.62 | 24.62 | -0.29% | 12,042 |
| May 8, 2025 | 24.80 | 24.80 | 24.60 | 24.69 | 24.69 | - | 13,701 |
| May 7, 2025 | 24.73 | 24.82 | 24.24 | 24.69 | 24.69 | -0.44% | 31,664 |
| May 6, 2025 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.60% | 10,722 |
| May 5, 2025 | 24.99 | 25.03 | 24.91 | 24.95 | 24.95 | 0.12% | 2,848 |
| May 2, 2025 | 24.95 | 24.95 | 24.87 | 24.92 | 24.92 | -0.08% | 4,690 |
| May 1, 2025 | 24.80 | 25.00 | 24.80 | 24.94 | 24.94 | -1.06% | 10,264 |
| Apr 30, 2025 | 25.15 | 25.21 | 25.15 | 25.21 | 24.65 | -0.17% | 1,635 |
| Apr 29, 2025 | 25.17 | 25.25 | 25.17 | 25.25 | 24.69 | 0.40% | 5,091 |
| Apr 28, 2025 | 25.14 | 25.29 | 25.02 | 25.15 | 24.60 | -0.08% | 10,877 |
| Apr 25, 2025 | 25.12 | 25.25 | 25.02 | 25.17 | 24.62 | -0.04% | 9,723 |
| Apr 24, 2025 | 25.11 | 25.25 | 25.10 | 25.18 | 24.62 | 0.48% | 9,703 |
| Apr 23, 2025 | 25.09 | 25.17 | 24.88 | 25.06 | 24.51 | 0.08% | 13,604 |
| Apr 22, 2025 | 24.83 | 25.09 | 24.83 | 25.04 | 24.49 | 1.05% | 14,682 |
| Apr 21, 2025 | 24.72 | 24.86 | 24.72 | 24.78 | 24.23 | 0.24% | 17,177 |
| Apr 17, 2025 | 24.70 | 24.80 | 24.54 | 24.72 | 24.18 | 1.15% | 7,638 |
| Apr 16, 2025 | 24.64 | 24.78 | 24.40 | 24.44 | 23.90 | -0.45% | 16,113 |
| Apr 15, 2025 | 24.38 | 24.67 | 24.25 | 24.55 | 24.01 | 0.47% | 14,596 |
| Apr 14, 2025 | 24.25 | 24.55 | 24.17 | 24.44 | 23.90 | 0.93% | 16,246 |
| Apr 11, 2025 | 24.30 | 24.30 | 24.11 | 24.21 | 23.68 | -0.57% | 11,084 |
| Apr 10, 2025 | 24.50 | 24.67 | 24.27 | 24.35 | 23.81 | -0.98% | 6,731 |
| Apr 9, 2025 | 24.40 | 24.85 | 24.12 | 24.59 | 24.05 | 0.59% | 14,508 |
| Apr 8, 2025 | 24.41 | 24.82 | 24.41 | 24.45 | 23.91 | 0.73% | 17,911 |
| Apr 7, 2025 | 24.33 | 24.48 | 23.62 | 24.27 | 23.74 | -1.26% | 21,738 |
| Apr 4, 2025 | 25.05 | 25.05 | 24.50 | 24.58 | 24.04 | -1.97% | 36,437 |
| Apr 3, 2025 | 24.96 | 25.14 | 24.95 | 25.08 | 24.52 | -0.14% | 22,135 |
| Apr 2, 2025 | 25.01 | 25.12 | 25.01 | 25.11 | 24.56 | 0.44% | 7,848 |
| Apr 1, 2025 | 25.15 | 25.15 | 24.97 | 25.00 | 24.45 | 0.08% | 13,330 |
| Mar 31, 2025 | 25.00 | 25.03 | 24.97 | 24.98 | 24.43 | -0.08% | 12,889 |
| Mar 28, 2025 | 25.01 | 25.05 | 25.00 | 25.00 | 24.45 | -0.16% | 10,966 |
| Mar 27, 2025 | 25.03 | 25.07 | 24.95 | 25.04 | 24.49 | - | 27,936 |
| Mar 26, 2025 | 25.08 | 25.09 | 25.03 | 25.04 | 24.49 | 0.06% | 1,432 |
| Mar 25, 2025 | 25.13 | 25.13 | 25.00 | 25.03 | 24.47 | -0.14% | 5,271 |
| Mar 24, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 24.51 | - | 7,504 |
| Mar 21, 2025 | 25.05 | 25.13 | 25.03 | 25.06 | 24.51 | 0.04% | 4,324 |
| Mar 20, 2025 | 25.05 | 25.06 | 25.00 | 25.05 | 24.50 | - | 8,136 |
| Mar 19, 2025 | 25.05 | 25.07 | 25.02 | 25.05 | 24.50 | 0.20% | 1,429 |
| Mar 18, 2025 | 25.00 | 25.05 | 24.97 | 25.00 | 24.45 | - | 4,630 |
| Mar 17, 2025 | 25.01 | 25.07 | 24.95 | 25.00 | 24.45 | -0.60% | 15,766 |
| Mar 14, 2025 | 25.16 | 25.16 | 25.01 | 25.15 | 24.60 | 0.52% | 3,247 |
| Mar 13, 2025 | 24.98 | 25.08 | 24.98 | 25.02 | 24.47 | 0.20% | 2,297 |
| Mar 12, 2025 | 24.99 | 25.08 | 24.97 | 24.97 | 24.42 | -0.08% | 10,524 |
| Mar 11, 2025 | 25.00 | 25.07 | 24.97 | 24.99 | 24.44 | -0.04% | 12,266 |