Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.35
-0.06 (-0.24%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.45 | 25.49 | 25.32 | 25.35 | 25.35 | -0.25% | 2,948 |
| Oct 16, 2025 | 25.33 | 25.43 | 25.33 | 25.41 | 25.41 | 0.21% | 16,427 |
| Oct 15, 2025 | 25.35 | 25.37 | 25.34 | 25.36 | 25.36 | 0.20% | 14,077 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | -0.08% | 10,396 |
| Oct 13, 2025 | 25.38 | 25.38 | 25.31 | 25.33 | 25.33 | -0.20% | 8,769 |
| Oct 10, 2025 | 25.38 | 25.43 | 25.38 | 25.38 | 25.38 | - | 4,792 |
| Oct 9, 2025 | 25.37 | 25.42 | 25.35 | 25.38 | 25.38 | 0.12% | 6,101 |
| Oct 8, 2025 | 25.35 | 25.40 | 25.35 | 25.35 | 25.35 | 0.04% | 10,459 |
| Oct 7, 2025 | 25.38 | 25.45 | 25.30 | 25.34 | 25.34 | -0.16% | 24,595 |
| Oct 6, 2025 | 25.28 | 25.38 | 25.28 | 25.38 | 25.38 | 0.12% | 43,207 |
| Oct 3, 2025 | 25.34 | 25.37 | 25.28 | 25.35 | 25.35 | 0.11% | 9,685 |
| Oct 2, 2025 | 25.30 | 25.32 | 25.22 | 25.32 | 25.32 | 0.28% | 6,701 |
| Oct 1, 2025 | 25.21 | 25.25 | 25.19 | 25.25 | 25.25 | 0.08% | 8,399 |
| Sep 30, 2025 | 25.21 | 25.24 | 25.18 | 25.23 | 25.23 | - | 9,016 |
| Sep 29, 2025 | 25.26 | 25.26 | 25.17 | 25.23 | 25.23 | -0.16% | 9,851 |
| Sep 26, 2025 | 25.21 | 25.28 | 25.17 | 25.27 | 25.27 | 0.40% | 7,931 |
| Sep 25, 2025 | 25.19 | 25.25 | 25.17 | 25.17 | 25.17 | -0.12% | 5,195 |
| Sep 24, 2025 | 25.27 | 25.30 | 25.16 | 25.20 | 25.20 | -0.16% | 11,615 |
| Sep 23, 2025 | 25.31 | 25.33 | 25.18 | 25.24 | 25.24 | - | 5,557 |
| Sep 22, 2025 | 25.24 | 25.29 | 25.17 | 25.24 | 25.24 | 0.08% | 19,323 |
| Sep 19, 2025 | 25.25 | 25.27 | 25.17 | 25.22 | 25.22 | - | 5,282 |
| Sep 18, 2025 | 25.26 | 25.29 | 25.20 | 25.22 | 25.22 | -0.22% | 10,964 |
| Sep 17, 2025 | 25.27 | 25.31 | 25.25 | 25.28 | 25.28 | 0.10% | 9,701 |
| Sep 16, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.16% | 1,453 |
| Sep 15, 2025 | 25.38 | 25.38 | 25.25 | 25.29 | 25.29 | 0.16% | 5,119 |
| Sep 12, 2025 | 25.26 | 25.31 | 25.16 | 25.25 | 25.25 | 0.12% | 10,280 |
| Sep 11, 2025 | 25.25 | 25.26 | 25.22 | 25.22 | 25.22 | -0.14% | 5,705 |
| Sep 10, 2025 | 25.25 | 25.27 | 25.23 | 25.26 | 25.26 | 0.26% | 5,894 |
| Sep 9, 2025 | 25.29 | 25.29 | 25.16 | 25.19 | 25.19 | -0.24% | 19,409 |
| Sep 8, 2025 | 25.20 | 25.31 | 25.20 | 25.25 | 25.25 | 0.16% | 11,623 |
| Sep 5, 2025 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -0.16% | 3,547 |
| Sep 4, 2025 | 25.31 | 25.33 | 25.25 | 25.25 | 25.25 | -0.20% | 3,596 |
| Sep 3, 2025 | 25.32 | 25.32 | 25.20 | 25.30 | 25.30 | -0.20% | 4,725 |
| Sep 2, 2025 | 25.37 | 25.37 | 25.30 | 25.35 | 25.35 | 0.12% | 1,924 |
| Aug 29, 2025 | 25.33 | 25.33 | 25.28 | 25.32 | 25.32 | - | 2,632 |
| Aug 28, 2025 | 25.33 | 25.33 | 25.29 | 25.32 | 25.32 | -0.16% | 2,973 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.21 | 25.36 | 25.36 | -0.08% | 3,701 |
| Aug 26, 2025 | 25.39 | 25.40 | 25.37 | 25.38 | 25.38 | 0.07% | 3,391 |
| Aug 25, 2025 | 25.36 | 25.38 | 25.34 | 25.36 | 25.36 | 0.01% | 2,850 |
| Aug 22, 2025 | 25.29 | 25.36 | 25.21 | 25.36 | 25.36 | 0.14% | 6,356 |
| Aug 21, 2025 | 25.43 | 25.49 | 25.32 | 25.32 | 25.32 | -0.16% | 4,781 |
| Aug 20, 2025 | 25.40 | 25.40 | 25.34 | 25.36 | 25.36 | 0.04% | 1,772 |
| Aug 19, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | 0.16% | 2,160 |
| Aug 18, 2025 | 25.30 | 25.33 | 25.29 | 25.32 | 25.32 | 0.14% | 4,712 |
| Aug 15, 2025 | 25.19 | 25.31 | 25.19 | 25.28 | 25.28 | 0.52% | 7,023 |
| Aug 14, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | -0.24% | 6,060 |
| Aug 13, 2025 | 25.22 | 25.30 | 25.18 | 25.21 | 25.21 | -0.63% | 15,397 |
| Aug 12, 2025 | 25.28 | 25.47 | 25.26 | 25.37 | 25.37 | 0.76% | 12,243 |
| Aug 11, 2025 | 25.06 | 25.28 | 25.06 | 25.18 | 25.18 | -0.04% | 4,424 |
| Aug 8, 2025 | 25.15 | 25.20 | 25.11 | 25.19 | 25.19 | 0.24% | 3,866 |