Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.28
+0.01 (0.04%)
At close: Jul 9, 2026, 4:00 PM EDT
25.28
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.32 | 25.32 | 25.23 | 25.30 | - | 0.12% | 51,798 |
| Jul 8, 2026 | 25.26 | 25.39 | 25.21 | 25.27 | 25.27 | 0.04% | 14,126 |
| Jul 7, 2026 | 25.43 | 25.46 | 25.24 | 25.26 | 25.26 | -0.94% | 15,074 |
| Jul 6, 2026 | 25.24 | 25.50 | 25.23 | 25.50 | 25.50 | 0.35% | 8,391 |
| Jul 2, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.41 | 0.22% | 1,697 |
| Jul 1, 2026 | 25.22 | 25.37 | 25.09 | 25.36 | 25.36 | 0.10% | 6,672 |
| Jun 30, 2026 | 25.27 | 25.33 | 25.20 | 25.33 | 25.33 | 0.16% | 2,845 |
| Jun 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% | 671 |
| Jun 25, 2026 | 25.30 | 25.49 | 25.30 | 25.30 | 25.30 | - | 3,260 |
| Jun 24, 2026 | 25.24 | 25.41 | 25.24 | 25.30 | 25.30 | 0.36% | 7,717 |
| Jun 23, 2026 | 25.14 | 25.23 | 25.14 | 25.21 | 25.21 | 0.14% | 7,197 |
| Jun 22, 2026 | 25.19 | 25.20 | 25.15 | 25.18 | 25.18 | 0.14% | 5,636 |
| Jun 18, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 0.16% | 725 |
| Jun 17, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.14% | 4,976 |
| Jun 16, 2026 | 25.15 | 25.18 | 25.12 | 25.14 | 25.14 | -0.18% | 3,741 |
| Jun 15, 2026 | 25.14 | 25.22 | 25.14 | 25.18 | 25.18 | 0.44% | 2,376 |
| Jun 12, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | -0.32% | 6,233 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.05 | 25.15 | 25.15 | -0.20% | 7,482 |
| Jun 10, 2026 | 25.19 | 25.21 | 25.17 | 25.20 | 25.20 | - | 1,766 |
| Jun 9, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | - | 1,427 |
| Jun 8, 2026 | 25.23 | 25.24 | 25.16 | 25.20 | 25.20 | -0.10% | 1,582 |
| Jun 5, 2026 | 25.22 | 25.27 | 25.22 | 25.23 | 25.23 | 0.06% | 4,023 |
| Jun 4, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.32% | 347 |
| Jun 3, 2026 | 25.26 | 25.30 | 25.13 | 25.13 | 25.13 | -0.08% | 1,224 |
| Jun 2, 2026 | 25.18 | 25.35 | 25.15 | 25.15 | 25.15 | -0.47% | 5,483 |
| Jun 1, 2026 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | -0.04% | 769 |
| May 29, 2026 | 25.33 | 25.45 | 25.28 | 25.28 | 25.28 | -0.20% | 3,299 |
| May 28, 2026 | 25.45 | 25.45 | 25.33 | 25.33 | 25.33 | -0.63% | 729 |
| May 27, 2026 | 25.15 | 25.49 | 25.15 | 25.49 | 25.49 | 1.16% | 7,058 |
| May 26, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | -0.20% | 1,605 |
| May 22, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.07% | 535 |
| May 21, 2026 | 25.08 | 25.23 | 25.08 | 25.23 | 25.23 | 0.29% | 1,278 |
| May 20, 2026 | 25.20 | 25.33 | 25.16 | 25.16 | 25.16 | 0.24% | 12,752 |
| May 19, 2026 | 25.18 | 25.18 | 25.05 | 25.10 | 25.10 | - | 26,060 |
| May 18, 2026 | 25.13 | 25.18 | 25.10 | 25.10 | 25.10 | -0.32% | 13,075 |
| May 15, 2026 | 25.25 | 25.25 | 25.10 | 25.18 | 25.18 | -0.55% | 15,871 |
| May 14, 2026 | 25.18 | 25.34 | 25.12 | 25.32 | 25.32 | -0.11% | 6,247 |
| May 13, 2026 | 25.28 | 25.35 | 25.26 | 25.35 | 25.35 | 0.87% | 721 |
| May 12, 2026 | 25.14 | 25.21 | 25.12 | 25.13 | 25.13 | -0.87% | 2,656 |
| May 11, 2026 | 25.25 | 25.35 | 25.15 | 25.35 | 25.35 | 0.04% | 8,214 |
| May 8, 2026 | 25.22 | 25.38 | 25.22 | 25.34 | 25.34 | 0.12% | 10,395 |
| May 7, 2026 | 25.24 | 25.31 | 25.24 | 25.31 | 25.31 | 0.16% | 3,464 |
| May 6, 2026 | 25.20 | 25.35 | 25.20 | 25.27 | 25.27 | 0.16% | 6,589 |
| May 5, 2026 | 25.23 | 25.30 | 25.20 | 25.23 | 25.23 | 0.12% | 7,636 |
| May 4, 2026 | 25.12 | 25.22 | 25.12 | 25.20 | 25.20 | -0.20% | 4,117 |
| May 1, 2026 | 25.13 | 25.25 | 25.13 | 25.25 | 25.25 | 0.65% | 6,303 |
| Apr 30, 2026 | 25.50 | 25.69 | 25.50 | 25.65 | 25.09 | 0.55% | 5,364 |
| Apr 29, 2026 | 25.52 | 25.57 | 25.50 | 25.51 | 24.95 | - | 1,871 |
| Apr 28, 2026 | 25.51 | 25.60 | 25.50 | 25.51 | 24.95 | -0.43% | 2,532 |
| Apr 27, 2026 | 25.55 | 25.65 | 25.55 | 25.62 | 25.06 | -0.10% | 6,162 |