Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Note
24.93
+0.08 (0.32%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.92 | 24.98 | 24.92 | 24.93 | 24.93 | 0.32% | 5,344 |
| Oct 19, 2026 | 24.87 | 24.91 | 24.76 | 24.85 | 24.85 | -0.32% | 5,770 |
| Oct 16, 2026 | 24.92 | 24.95 | 24.85 | 24.93 | 24.93 | 0.04% | 11,005 |
| Oct 15, 2026 | 24.82 | 24.94 | 24.77 | 24.92 | 24.92 | 0.73% | 20,683 |
| Oct 14, 2026 | 24.97 | 24.97 | 24.65 | 24.74 | 24.74 | -0.76% | 24,943 |
| Oct 13, 2026 | 24.91 | 25.03 | 24.87 | 24.93 | 24.93 | 0.20% | 23,408 |
| Oct 12, 2026 | 25.08 | 25.08 | 24.86 | 24.88 | 24.88 | -0.48% | 28,605 |
| Oct 9, 2026 | 25.01 | 25.05 | 24.95 | 25.00 | 25.00 | -0.04% | 9,480 |
| Oct 8, 2026 | 25.04 | 25.05 | 24.94 | 25.01 | 25.01 | - | 17,430 |
| Oct 7, 2026 | 25.10 | 25.10 | 24.90 | 25.01 | 25.01 | -0.16% | 15,432 |
| Oct 6, 2026 | 25.00 | 25.09 | 25.00 | 25.05 | 25.05 | -0.08% | 9,170 |
| Oct 5, 2026 | 25.13 | 25.13 | 24.99 | 25.07 | 25.07 | -0.32% | 27,098 |
| Oct 2, 2026 | 25.09 | 25.15 | 25.04 | 25.15 | 25.15 | 0.24% | 8,760 |
| Oct 1, 2026 | 25.00 | 25.14 | 24.99 | 25.09 | 25.09 | 0.08% | 15,851 |
| Sep 30, 2026 | 25.01 | 25.09 | 24.98 | 25.07 | 25.07 | -0.12% | 11,278 |
| Sep 29, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.36% | 3,609 |
| Sep 28, 2026 | 25.08 | 25.10 | 25.01 | 25.01 | 25.01 | -0.28% | 17,632 |
| Sep 25, 2026 | 25.13 | 25.14 | 25.08 | 25.08 | 25.08 | -0.34% | 3,504 |
| Sep 24, 2026 | 25.12 | 25.24 | 25.12 | 25.17 | 25.17 | -0.04% | 3,577 |
| Sep 23, 2026 | 25.15 | 25.25 | 25.14 | 25.18 | 25.18 | -0.02% | 14,334 |
| Sep 22, 2026 | 25.31 | 25.31 | 25.18 | 25.18 | 25.18 | 0.04% | 6,915 |
| Sep 21, 2026 | 25.12 | 25.20 | 25.12 | 25.17 | 25.17 | -0.04% | 10,094 |
| Sep 18, 2026 | 25.12 | 25.19 | 25.12 | 25.18 | 25.18 | -0.02% | 2,272 |
| Sep 17, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.22% | 6,863 |
| Sep 16, 2026 | 25.07 | 25.16 | 25.07 | 25.13 | 25.13 | 0.20% | 5,691 |
| Sep 15, 2026 | 25.12 | 25.16 | 25.06 | 25.08 | 25.08 | 0.04% | 4,804 |
| Sep 14, 2026 | 25.08 | 25.13 | 25.07 | 25.07 | 25.07 | -0.12% | 8,925 |
| Sep 11, 2026 | 25.10 | 25.14 | 25.08 | 25.10 | 25.10 | 0.04% | 7,596 |
| Sep 10, 2026 | 25.13 | 25.22 | 25.08 | 25.09 | 25.09 | -0.24% | 11,392 |
| Sep 9, 2026 | 25.08 | 25.19 | 25.08 | 25.15 | 25.15 | 0.40% | 8,948 |
| Sep 8, 2026 | 25.35 | 25.35 | 25.05 | 25.05 | 25.05 | -0.67% | 52,883 |
| Sep 4, 2026 | 25.16 | 25.30 | 25.16 | 25.22 | 25.22 | 0.04% | 2,492 |
| Sep 3, 2026 | 25.16 | 25.21 | 25.16 | 25.21 | 25.21 | -0.14% | 4,686 |
| Sep 2, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | 25.24 | 0.02% | 2,457 |
| Sep 1, 2026 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 0.38% | 6,534 |
| Aug 31, 2026 | 25.09 | 25.15 | 25.08 | 25.15 | 25.15 | 0.10% | 3,849 |
| Aug 28, 2026 | 25.12 | 25.16 | 25.09 | 25.12 | 25.12 | -0.04% | 7,241 |
| Aug 27, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | -0.17% | 10,642 |
| Aug 26, 2026 | 25.13 | 25.25 | 25.13 | 25.17 | 25.17 | 0.13% | 6,616 |
| Aug 25, 2026 | 25.15 | 25.19 | 25.13 | 25.14 | 25.14 | -0.04% | 18,980 |
| Aug 24, 2026 | 25.15 | 25.21 | 25.14 | 25.15 | 25.15 | -0.12% | 10,316 |
| Aug 21, 2026 | 25.13 | 25.18 | 25.13 | 25.18 | 25.18 | 0.16% | 5,077 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | -0.20% | 5,047 |
| Aug 19, 2026 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 0.28% | 7,342 |
| Aug 18, 2026 | 25.14 | 25.14 | 25.05 | 25.12 | 25.12 | 0.24% | 10,581 |
| Aug 17, 2026 | 25.12 | 25.20 | 25.06 | 25.06 | 25.06 | -0.20% | 10,595 |
| Aug 14, 2026 | 25.06 | 25.15 | 25.06 | 25.11 | 25.11 | 0.20% | 4,233 |
| Aug 13, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.04% | 6,306 |
| Aug 12, 2026 | 25.03 | 25.05 | 24.98 | 25.05 | 25.05 | 0.20% | 10,685 |
| Aug 11, 2026 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | 0.06% | 7,727 |