Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.21
+0.01 (0.04%)
May 5, 2026, 10:51 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.56% | 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 |
| Apr 24, 2026 | 25.63 | 25.76 | 25.47 | 25.65 | 25.08 | 0.06% | 7,949 |
| Apr 23, 2026 | 25.59 | 25.63 | 25.46 | 25.63 | 25.07 | 0.20% | 3,087 |
| Apr 22, 2026 | 25.62 | 25.63 | 25.50 | 25.58 | 25.02 | 0.14% | 11,500 |
| Apr 21, 2026 | 25.60 | 25.62 | 25.50 | 25.55 | 24.98 | 0.02% | 6,426 |
| Apr 20, 2026 | 25.42 | 25.63 | 25.42 | 25.54 | 24.98 | - | 6,255 |
| Apr 17, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 24.98 | 0.24% | 4,183 |
| Apr 16, 2026 | 25.40 | 25.52 | 25.02 | 25.48 | 24.92 | -0.08% | 6,485 |
| Apr 15, 2026 | 25.49 | 25.59 | 25.25 | 25.50 | 24.94 | -0.31% | 8,248 |
| Apr 14, 2026 | 25.36 | 25.60 | 25.34 | 25.58 | 25.02 | 0.93% | 10,316 |
| Apr 13, 2026 | 25.27 | 25.35 | 25.18 | 25.35 | 24.79 | 0.20% | 6,253 |
| Apr 10, 2026 | 25.13 | 25.35 | 25.13 | 25.30 | 24.74 | 0.74% | 5,938 |
| Apr 9, 2026 | 25.29 | 25.37 | 25.10 | 25.11 | 24.56 | -0.55% | 4,006 |
| Apr 8, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 24.70 | 0.46% | 1,296 |
| Apr 7, 2026 | 25.13 | 25.14 | 25.05 | 25.14 | 24.58 | -0.14% | 870 |
| Apr 6, 2026 | 25.12 | 25.19 | 25.07 | 25.17 | 24.62 | 0.20% | 3,962 |
| Apr 2, 2026 | 25.07 | 25.12 | 24.94 | 25.12 | 24.57 | 0.44% | 6,081 |
| Apr 1, 2026 | 24.75 | 25.01 | 24.75 | 25.01 | 24.46 | 0.77% | 9,421 |
| Mar 31, 2026 | 24.81 | 24.92 | 24.74 | 24.82 | 24.28 | 0.28% | 8,625 |
| Mar 30, 2026 | 24.71 | 24.85 | 24.68 | 24.75 | 24.21 | 0.16% | 11,873 |
| Mar 27, 2026 | 24.81 | 24.81 | 24.60 | 24.71 | 24.17 | 0.19% | 4,539 |
| Mar 26, 2026 | 24.90 | 24.90 | 24.66 | 24.66 | 24.12 | -0.72% | 14,374 |
| Mar 25, 2026 | 24.66 | 24.88 | 24.66 | 24.84 | 24.30 | 0.81% | 7,248 |
| Mar 24, 2026 | 24.53 | 24.74 | 24.50 | 24.64 | 24.10 | 0.12% | 52,333 |
| Mar 23, 2026 | 24.62 | 24.73 | 24.37 | 24.61 | 24.07 | - | 44,662 |
| Mar 20, 2026 | 24.99 | 24.99 | 24.60 | 24.61 | 24.07 | -1.48% | 33,349 |
| Mar 19, 2026 | 24.93 | 25.00 | 24.85 | 24.98 | 24.43 | -0.12% | 32,965 |
| Mar 18, 2026 | 25.03 | 25.08 | 25.00 | 25.01 | 24.46 | -0.08% | 7,573 |
| Mar 17, 2026 | 25.09 | 25.09 | 24.92 | 25.03 | 24.48 | -0.20% | 30,401 |
| Mar 16, 2026 | 25.13 | 25.13 | 25.01 | 25.08 | 24.53 | -0.16% | 11,412 |
| Mar 13, 2026 | 25.15 | 25.22 | 25.02 | 25.12 | 24.57 | -0.12% | 10,189 |
| Mar 12, 2026 | 25.16 | 25.19 | 25.15 | 25.15 | 24.60 | -0.04% | 5,931 |
| Mar 11, 2026 | 25.16 | 25.25 | 25.16 | 25.16 | 24.61 | -0.08% | 5,540 |
| Mar 10, 2026 | 25.16 | 25.18 | 25.11 | 25.18 | 24.63 | 0.12% | 6,061 |
| Mar 9, 2026 | 25.17 | 25.18 | 25.05 | 25.15 | 24.60 | -0.20% | 13,435 |
| Mar 6, 2026 | 25.10 | 25.23 | 25.10 | 25.20 | 24.65 | 0.20% | 3,704 |
| Mar 5, 2026 | 25.15 | 25.20 | 25.15 | 25.15 | 24.60 | -0.03% | 8,773 |
| Mar 4, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.61 | 0.07% | 936 |
| Mar 3, 2026 | 25.12 | 25.19 | 25.07 | 25.14 | 24.59 | -0.20% | 7,272 |
| Mar 2, 2026 | 25.13 | 25.19 | 25.09 | 25.19 | 24.64 | 0.16% | 10,415 |
| Feb 27, 2026 | 25.24 | 25.26 | 25.15 | 25.15 | 24.60 | -0.32% | 7,320 |
| Feb 26, 2026 | 25.30 | 25.30 | 25.18 | 25.23 | 24.68 | -0.28% | 4,838 |
| Feb 25, 2026 | 25.26 | 25.30 | 25.21 | 25.30 | 24.75 | 0.07% | 6,116 |
| Feb 24, 2026 | 25.32 | 25.32 | 25.23 | 25.28 | 24.73 | -0.15% | 3,480 |
| Feb 23, 2026 | 25.32 | 25.32 | 25.22 | 25.32 | 24.76 | 0.16% | 3,880 |