Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.12
-0.07 (-0.28%)
Feb 6, 2026, 4:00 PM EST - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.22 | 25.22 | 25.07 | 25.12 | 25.12 | -0.27% | 6,768 |
| Feb 5, 2026 | 25.37 | 25.37 | 25.15 | 25.19 | 25.19 | -0.36% | 7,035 |
| Feb 4, 2026 | 25.29 | 25.36 | 25.20 | 25.28 | 25.28 | 0.08% | 4,845 |
| Feb 3, 2026 | 25.16 | 25.26 | 25.16 | 25.26 | 25.26 | 0.04% | 4,875 |
| Feb 2, 2026 | 25.27 | 25.42 | 25.25 | 25.25 | 25.25 | 0.20% | 12,510 |
| Jan 30, 2026 | 25.15 | 25.27 | 25.03 | 25.20 | 25.20 | -1.29% | 26,005 |
| Jan 29, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 24.97 | - | 4,999 |
| Jan 28, 2026 | 25.52 | 25.53 | 25.49 | 25.53 | 24.97 | 0.06% | 6,179 |
| Jan 27, 2026 | 25.54 | 25.55 | 25.49 | 25.52 | 24.95 | -0.06% | 10,845 |
| Jan 26, 2026 | 25.53 | 25.55 | 25.48 | 25.53 | 24.97 | -0.04% | 7,001 |
| Jan 23, 2026 | 25.45 | 25.54 | 25.45 | 25.54 | 24.98 | 0.39% | 4,825 |
| Jan 22, 2026 | 25.42 | 25.54 | 25.42 | 25.44 | 24.88 | 0.08% | 7,349 |
| Jan 21, 2026 | 25.48 | 25.48 | 25.42 | 25.42 | 24.86 | - | 3,832 |
| Jan 20, 2026 | 25.44 | 25.44 | 25.42 | 25.42 | 24.86 | -0.16% | 1,047 |
| Jan 16, 2026 | 25.38 | 25.47 | 25.38 | 25.46 | 24.90 | 0.35% | 4,636 |
| Jan 15, 2026 | 25.36 | 25.38 | 25.35 | 25.37 | 24.81 | 0.12% | 3,145 |
| Jan 14, 2026 | 25.45 | 25.45 | 25.33 | 25.34 | 24.78 | -0.31% | 2,339 |
| Jan 13, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | 24.86 | 0.33% | 3,593 |
| Jan 12, 2026 | 25.40 | 25.44 | 25.21 | 25.34 | 24.78 | -0.05% | 12,010 |
| Jan 9, 2026 | 25.39 | 25.41 | 25.35 | 25.35 | 24.79 | -0.08% | 5,169 |
| Jan 8, 2026 | 25.38 | 25.40 | 25.37 | 25.37 | 24.81 | 0.04% | 1,433 |
| Jan 7, 2026 | 25.36 | 25.42 | 25.36 | 25.36 | 24.80 | - | 5,016 |
| Jan 6, 2026 | 25.27 | 25.36 | 25.27 | 25.36 | 24.80 | 0.44% | 6,108 |
| Jan 5, 2026 | 25.35 | 25.43 | 25.23 | 25.25 | 24.69 | -0.50% | 12,599 |
| Jan 2, 2026 | 25.30 | 25.42 | 25.30 | 25.38 | 24.82 | 0.23% | 2,586 |
| Dec 31, 2025 | 25.46 | 25.50 | 25.28 | 25.32 | 24.76 | 0.04% | 11,483 |
| Dec 30, 2025 | 25.25 | 25.31 | 25.25 | 25.31 | 24.75 | 0.24% | 6,893 |
| Dec 29, 2025 | 25.14 | 25.31 | 25.14 | 25.25 | 24.69 | -0.24% | 3,592 |
| Dec 26, 2025 | 25.24 | 25.37 | 25.22 | 25.31 | 24.75 | 0.32% | 7,922 |
| Dec 24, 2025 | 25.17 | 25.23 | 25.17 | 25.23 | 24.67 | 0.44% | 2,496 |
| Dec 23, 2025 | 25.21 | 25.25 | 25.03 | 25.12 | 24.57 | -0.32% | 13,306 |
| Dec 22, 2025 | 25.18 | 25.28 | 25.11 | 25.20 | 24.64 | -0.59% | 9,732 |
| Dec 19, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 24.79 | 0.16% | 797 |
| Dec 18, 2025 | 25.15 | 25.31 | 25.15 | 25.31 | 24.75 | 0.36% | 3,828 |
| Dec 17, 2025 | 25.36 | 25.38 | 25.22 | 25.22 | 24.66 | -0.20% | 1,579 |
| Dec 16, 2025 | 25.27 | 25.34 | 25.27 | 25.27 | 24.71 | - | 3,696 |
| Dec 15, 2025 | 25.27 | 25.30 | 25.22 | 25.27 | 24.71 | 0.20% | 7,194 |
| Dec 12, 2025 | 25.19 | 25.30 | 25.17 | 25.22 | 24.66 | 0.40% | 3,174 |
| Dec 11, 2025 | 25.20 | 25.26 | 25.10 | 25.12 | 24.57 | -0.20% | 6,750 |
| Dec 10, 2025 | 25.23 | 25.29 | 25.16 | 25.17 | 24.62 | -0.36% | 3,379 |
| Dec 9, 2025 | 25.33 | 25.33 | 25.22 | 25.26 | 24.70 | 0.08% | 5,188 |
| Dec 8, 2025 | 25.26 | 25.30 | 25.22 | 25.24 | 24.68 | 0.08% | 4,409 |
| Dec 5, 2025 | 25.30 | 25.30 | 25.22 | 25.22 | 24.66 | 0.16% | 3,223 |
| Dec 4, 2025 | 25.15 | 25.27 | 25.15 | 25.18 | 24.63 | 0.12% | 6,393 |
| Dec 3, 2025 | 25.23 | 25.33 | 25.15 | 25.15 | 24.60 | -0.28% | 5,688 |
| Dec 2, 2025 | 25.18 | 25.35 | 25.16 | 25.22 | 24.66 | 0.24% | 7,094 |
| Dec 1, 2025 | 25.05 | 25.16 | 25.05 | 25.16 | 24.61 | 0.44% | 7,052 |
| Nov 28, 2025 | 25.00 | 25.05 | 24.97 | 25.05 | 24.50 | 0.14% | 3,977 |
| Nov 26, 2025 | 24.95 | 25.07 | 24.95 | 25.02 | 24.46 | -0.03% | 2,432 |
| Nov 25, 2025 | 25.00 | 25.07 | 24.94 | 25.02 | 24.47 | 0.17% | 7,847 |