Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.11
-0.02 (-0.10%)
Aug 8, 2025, 9:33 AM - Market open
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.05 | 25.15 | 25.05 | 25.13 | 25.13 | 0.08% | 1,384 |
| Aug 6, 2025 | 25.10 | 25.20 | 25.02 | 25.11 | 25.11 | 0.08% | 11,631 |
| Aug 5, 2025 | 25.05 | 25.09 | 25.02 | 25.09 | 25.09 | 0.36% | 14,052 |
| Aug 4, 2025 | 25.01 | 25.06 | 24.99 | 25.00 | 25.00 | 0.08% | 18,159 |
| Aug 1, 2025 | 24.95 | 24.99 | 24.86 | 24.98 | 24.98 | -1.69% | 10,070 |
| Jul 31, 2025 | 25.54 | 25.54 | 25.30 | 25.41 | 25.41 | -0.51% | 38,790 |
| Jul 30, 2025 | 25.41 | 25.54 | 25.41 | 25.54 | 25.54 | -0.04% | 3,789 |
| Jul 29, 2025 | 25.42 | 25.55 | 25.41 | 25.55 | 25.55 | 0.51% | 3,237 |
| Jul 28, 2025 | 25.47 | 25.47 | 25.41 | 25.42 | 25.42 | -0.20% | 6,006 |
| Jul 25, 2025 | 25.45 | 25.50 | 25.42 | 25.47 | 25.47 | -0.04% | 7,266 |
| Jul 24, 2025 | 25.24 | 25.50 | 25.24 | 25.48 | 25.48 | 0.47% | 16,753 |
| Jul 23, 2025 | 25.38 | 25.40 | 25.28 | 25.36 | 25.36 | -0.04% | 8,631 |
| Jul 22, 2025 | 25.43 | 25.45 | 25.33 | 25.37 | 25.37 | 0.12% | 7,204 |
| Jul 21, 2025 | 25.30 | 25.35 | 25.30 | 25.34 | 25.34 | 0.32% | 10,032 |
| Jul 18, 2025 | 25.43 | 25.43 | 25.21 | 25.26 | 25.26 | -0.04% | 17,010 |
| Jul 17, 2025 | 25.50 | 25.50 | 25.27 | 25.27 | 25.27 | -0.20% | 16,830 |
| Jul 16, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 25.32 | 0.20% | 4,520 |
| Jul 15, 2025 | 25.38 | 25.38 | 25.27 | 25.27 | 25.27 | 0.16% | 5,025 |
| Jul 14, 2025 | 25.08 | 25.43 | 25.08 | 25.23 | 25.23 | -0.24% | 2,787 |
| Jul 11, 2025 | 25.28 | 25.55 | 25.06 | 25.29 | 25.29 | -0.28% | 10,534 |
| Jul 10, 2025 | 25.27 | 25.37 | 25.25 | 25.36 | 25.36 | 0.44% | 8,947 |
| Jul 9, 2025 | 25.28 | 25.30 | 25.25 | 25.25 | 25.25 | -0.12% | 3,566 |
| Jul 8, 2025 | 25.27 | 25.35 | 25.27 | 25.28 | 25.28 | 0.04% | 2,630 |
| Jul 7, 2025 | 25.25 | 25.35 | 25.25 | 25.27 | 25.27 | 0.08% | 5,638 |
| 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 |