Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.25
+0.02 (0.08%)
Jul 3, 2025, 1:00 PM - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.32 | 25.32 | 25.23 | 25.25 | 25.25 | 0.08% | 4,611 |
| Jul 2, 2025 | 25.15 | 25.23 | 25.05 | 25.23 | 25.23 | - | 2,962 |
| Jul 1, 2025 | 25.23 | 25.23 | 25.13 | 25.23 | 25.23 | 0.47% | 3,096 |
| Jun 30, 2025 | 25.15 | 25.17 | 25.05 | 25.11 | 25.11 | -0.16% | 14,585 |
| Jun 27, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | - | 2,056 |
| Jun 26, 2025 | 25.17 | 25.17 | 25.14 | 25.15 | 25.15 | -0.08% | 4,098 |
| Jun 25, 2025 | 25.17 | 25.19 | 25.10 | 25.17 | 25.17 | 0.32% | 4,793 |
| Jun 24, 2025 | 25.01 | 25.20 | 25.01 | 25.09 | 25.09 | 0.48% | 7,812 |
| Jun 23, 2025 | 24.97 | 25.05 | 24.95 | 24.97 | 24.97 | 0.08% | 16,522 |
| Jun 20, 2025 | 25.00 | 25.04 | 24.95 | 24.95 | 24.95 | -0.36% | 3,744 |
| Jun 18, 2025 | 24.99 | 25.04 | 24.96 | 25.04 | 25.04 | 0.56% | 5,418 |
| Jun 17, 2025 | 24.92 | 25.00 | 24.90 | 24.90 | 24.90 | -0.20% | 11,626 |
| Jun 16, 2025 | 24.90 | 25.00 | 24.88 | 24.95 | 24.95 | 0.28% | 4,787 |
| Jun 13, 2025 | 24.83 | 24.89 | 24.77 | 24.88 | 24.88 | 0.16% | 3,400 |
| Jun 12, 2025 | 24.80 | 24.88 | 24.80 | 24.84 | 24.84 | 0.16% | 4,866 |
| Jun 11, 2025 | 24.85 | 24.85 | 24.75 | 24.80 | 24.80 | - | 4,310 |
| Jun 10, 2025 | 24.82 | 24.85 | 24.78 | 24.80 | 24.80 | -0.21% | 8,004 |
| Jun 9, 2025 | 24.98 | 24.98 | 24.78 | 24.85 | 24.85 | 0.21% | 9,926 |
| Jun 6, 2025 | 24.82 | 24.83 | 24.78 | 24.80 | 24.80 | -0.12% | 4,254 |
| Jun 5, 2025 | 24.85 | 24.85 | 24.78 | 24.83 | 24.83 | -0.12% | 2,278 |
| Jun 4, 2025 | 24.89 | 24.89 | 24.82 | 24.86 | 24.86 | 0.12% | 1,933 |
| Jun 3, 2025 | 24.95 | 24.95 | 24.76 | 24.83 | 24.83 | -0.28% | 16,683 |
| Jun 2, 2025 | 24.95 | 24.95 | 24.85 | 24.90 | 24.90 | -0.06% | 14,345 |
| May 30, 2025 | 24.86 | 24.95 | 24.86 | 24.92 | 24.92 | 0.22% | 4,571 |
| May 29, 2025 | 24.82 | 24.90 | 24.76 | 24.86 | 24.86 | 0.40% | 19,909 |
| May 28, 2025 | 24.70 | 24.78 | 24.70 | 24.76 | 24.76 | 0.24% | 2,946 |
| May 27, 2025 | 24.78 | 24.85 | 24.70 | 24.70 | 24.70 | -0.20% | 10,311 |
| May 23, 2025 | 24.58 | 24.84 | 24.58 | 24.75 | 24.75 | 0.20% | 3,561 |
| May 22, 2025 | 24.87 | 24.87 | 24.68 | 24.70 | 24.70 | -0.12% | 21,212 |
| May 21, 2025 | 24.80 | 24.87 | 24.71 | 24.73 | 24.73 | 0.08% | 6,116 |
| 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 | 24.64 | -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 | 24.59 | -0.08% | 10,877 |
| Apr 25, 2025 | 25.12 | 25.25 | 25.02 | 25.17 | 24.61 | -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 | 24.50 | 0.08% | 13,604 |