Skip to main content
logo
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.35
-0.02 (-0.08%)
At close: Jan 9, 2026, 4:00 PM EST
25.24
-0.11 (-0.43%)
After-hours: Jan 9, 2026, 7:08 PM EST

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.3925.4125.3525.3525.35-0.08%5,169
Jan 8, 202625.3825.4025.3725.3725.370.04%1,433
Jan 7, 202625.3625.4225.3625.3625.36-5,016
Jan 6, 202625.2725.3625.2725.3625.360.44%6,108
Jan 5, 202625.3525.4325.2325.2525.25-0.50%12,599
Jan 2, 202625.3025.4225.3025.3825.380.23%2,586
Dec 31, 202525.4625.5025.2825.3225.320.04%11,483
Dec 30, 202525.2525.3125.2525.3125.310.24%6,893
Dec 29, 202525.1425.3125.1425.2525.25-0.24%3,592
Dec 26, 202525.2425.3725.2225.3125.310.32%7,922
Dec 24, 202525.1725.2325.1725.2325.230.44%2,496
Dec 23, 202525.2125.2525.0325.1225.12-0.32%13,306
Dec 22, 202525.1825.2825.1125.2025.20-0.59%9,732
Dec 19, 202525.2425.3525.2425.3525.350.16%797
Dec 18, 202525.1525.3125.1525.3125.310.36%3,828
Dec 17, 202525.3625.3825.2225.2225.22-0.20%1,579
Dec 16, 202525.2725.3425.2725.2725.27-3,696
Dec 15, 202525.2725.3025.2225.2725.270.20%7,194
Dec 12, 202525.1925.3025.1725.2225.220.40%3,174
Dec 11, 202525.2025.2625.1025.1225.12-0.20%6,750
Dec 10, 202525.2325.2925.1625.1725.17-0.36%3,379
Dec 9, 202525.3325.3325.2225.2625.260.08%5,188
Dec 8, 202525.2625.3025.2225.2425.240.08%4,409
Dec 5, 202525.3025.3025.2225.2225.220.16%3,223
Dec 4, 202525.1525.2725.1525.1825.180.12%6,393
Dec 3, 202525.2325.3325.1525.1525.15-0.28%5,688
Dec 2, 202525.1825.3525.1625.2225.220.24%7,094
Dec 1, 202525.0525.1625.0525.1625.160.44%7,052
Nov 28, 202525.0025.0524.9725.0525.050.14%3,977
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