Skip to main content
logo
Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.10
0.00 (0.00%)
Jun 18, 2026, 9:34 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202625.1825.1825.1025.1025.10-0.14%4,976
Jun 16, 202625.1525.1825.1225.1425.14-0.18%3,741
Jun 15, 202625.1425.2225.1425.1825.180.44%2,376
Jun 12, 202625.1625.1625.0725.0725.07-0.32%6,233
Jun 11, 202625.2025.2025.0525.1525.15-0.20%7,482
Jun 10, 202625.1925.2125.1725.2025.20-1,766
Jun 9, 202625.2425.2425.2025.2025.20-1,427
Jun 8, 202625.2325.2425.1625.2025.20-0.10%1,582
Jun 5, 202625.2225.2725.2225.2325.230.06%4,023
Jun 4, 202625.2125.2125.2125.2125.210.32%347
Jun 3, 202625.2625.3025.1325.1325.13-0.08%1,224
Jun 2, 202625.1825.3525.1525.1525.15-0.47%5,483
Jun 1, 202625.1825.2725.1825.2725.27-0.04%769
May 29, 202625.3325.4525.2825.2825.28-0.20%3,299
May 28, 202625.4525.4525.3325.3325.33-0.63%729
May 27, 202625.1525.4925.1525.4925.491.16%7,058
May 26, 202625.2325.2325.2025.2025.20-0.20%1,605
May 22, 202625.1525.2525.1525.2525.250.07%535
May 21, 202625.0825.2325.0825.2325.230.29%1,278
May 20, 202625.2025.3325.1625.1625.160.24%12,752
May 19, 202625.1825.1825.0525.1025.10-26,060
May 18, 202625.1325.1825.1025.1025.10-0.32%13,075
May 15, 202625.2525.2525.1025.1825.18-0.55%15,871
May 14, 202625.1825.3425.1225.3225.32-0.11%6,247
May 13, 202625.2825.3525.2625.3525.350.87%721
May 12, 202625.1425.2125.1225.1325.13-0.87%2,656
May 11, 202625.2525.3525.1525.3525.350.04%8,214
May 8, 202625.2225.3825.2225.3425.340.12%10,395
May 7, 202625.2425.3125.2425.3125.310.16%3,464
May 6, 202625.2025.3525.2025.2725.270.16%6,589
May 5, 202625.2325.3025.2025.2325.230.12%7,636
May 4, 202625.1225.2225.1225.2025.20-0.20%4,117
May 1, 202625.1325.2525.1325.2525.250.65%6,303
Apr 30, 202625.5025.6925.5025.6525.090.55%5,364
Apr 29, 202625.5225.5725.5025.5124.95-1,871
Apr 28, 202625.5125.6025.5025.5124.95-0.43%2,532
Apr 27, 202625.5525.6525.5525.6225.06-0.10%6,162
Apr 24, 202625.6325.7625.4725.6525.080.06%7,949
Apr 23, 202625.5925.6325.4625.6325.070.20%3,087
Apr 22, 202625.6225.6325.5025.5825.020.14%11,500
Apr 21, 202625.6025.6225.5025.5524.980.02%6,426
Apr 20, 202625.4225.6325.4225.5424.98-6,255
Apr 17, 202625.5125.5425.5125.5424.980.24%4,183
Apr 16, 202625.4025.5225.0225.4824.92-0.08%6,485
Apr 15, 202625.4925.5925.2525.5024.94-0.31%8,248
Apr 14, 202625.3625.6025.3425.5825.020.93%10,316
Apr 13, 202625.2725.3525.1825.3524.790.20%6,253
Apr 10, 202625.1325.3525.1325.3024.740.74%5,938
Apr 9, 202625.2925.3725.1025.1124.56-0.55%4,006
Apr 8, 202625.1825.2525.1825.2524.700.46%1,296