Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.19
+0.07 (0.28%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.11 | 25.19 | 25.11 | 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 |
| Aug 10, 2026 | 25.00 | 25.03 | 24.97 | 24.99 | 24.99 | -0.01% | 9,445 |
| Aug 7, 2026 | 24.99 | 25.05 | 24.95 | 24.99 | 24.99 | -0.05% | 14,421 |
| Aug 6, 2026 | 24.99 | 25.02 | 24.99 | 25.00 | 25.00 | 0.04% | 9,724 |
| Aug 5, 2026 | 24.99 | 25.00 | 24.96 | 24.99 | 24.99 | - | 4,895 |
| Aug 4, 2026 | 24.92 | 25.00 | 24.92 | 24.99 | 24.99 | 0.40% | 7,736 |
| Aug 3, 2026 | 25.11 | 25.11 | 24.89 | 24.89 | 24.89 | -0.52% | 52,630 |
| Jul 31, 2026 | 25.00 | 25.02 | 24.95 | 25.02 | 25.02 | 0.57% | 17,619 |
| Jul 30, 2026 | 25.40 | 25.47 | 25.40 | 25.44 | 24.88 | 0.12% | 7,425 |
| Jul 29, 2026 | 25.42 | 25.43 | 25.40 | 25.41 | 24.85 | -0.04% | 5,116 |
| Jul 28, 2026 | 25.43 | 25.49 | 25.41 | 25.42 | 24.86 | - | 10,250 |
| Jul 27, 2026 | 25.37 | 25.42 | 25.37 | 25.42 | 24.86 | 0.24% | 1,684 |
| Jul 24, 2026 | 25.33 | 25.38 | 25.32 | 25.36 | 24.80 | 0.04% | 2,022 |
| Jul 23, 2026 | 25.38 | 25.38 | 25.34 | 25.35 | 24.79 | -0.31% | 4,245 |
| Jul 22, 2026 | 25.39 | 25.44 | 25.38 | 25.43 | 24.87 | 0.07% | 8,391 |
| Jul 21, 2026 | 25.38 | 25.42 | 25.37 | 25.41 | 24.85 | 0.12% | 5,363 |
| Jul 20, 2026 | 25.38 | 25.42 | 25.38 | 25.38 | 24.82 | -0.12% | 21,028 |
| Jul 17, 2026 | 25.37 | 25.41 | 25.36 | 25.41 | 24.85 | - | 2,830 |
| Jul 16, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 24.85 | -0.16% | 7,304 |
| Jul 15, 2026 | 25.41 | 25.45 | 25.40 | 25.45 | 24.89 | 0.20% | 6,880 |
| Jul 14, 2026 | 25.42 | 25.42 | 25.38 | 25.40 | 24.84 | - | 2,318 |
| Jul 13, 2026 | 25.40 | 25.42 | 25.29 | 25.40 | 24.84 | 0.12% | 4,265 |
| Jul 10, 2026 | 25.36 | 25.38 | 25.32 | 25.37 | 24.81 | 0.36% | 2,709 |
| Jul 9, 2026 | 25.32 | 25.35 | 25.22 | 25.28 | 24.72 | 0.04% | 51,798 |
| Jul 8, 2026 | 25.26 | 25.39 | 25.21 | 25.27 | 24.71 | 0.04% | 14,126 |
| Jul 7, 2026 | 25.43 | 25.46 | 25.24 | 25.26 | 24.70 | -0.94% | 15,074 |
| Jul 6, 2026 | 25.24 | 25.50 | 25.23 | 25.50 | 24.94 | 0.35% | 8,391 |
| Jul 2, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 24.85 | 0.22% | 1,697 |
| Jul 1, 2026 | 25.22 | 25.37 | 25.09 | 25.36 | 24.79 | 0.10% | 6,672 |
| Jun 30, 2026 | 25.27 | 25.33 | 25.20 | 25.33 | 24.77 | 0.16% | 2,845 |
| Jun 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.73 | -0.04% | 671 |
| Jun 25, 2026 | 25.30 | 25.49 | 25.30 | 25.30 | 24.74 | - | 3,260 |
| Jun 24, 2026 | 25.24 | 25.41 | 25.24 | 25.30 | 24.74 | 0.36% | 7,717 |
| Jun 23, 2026 | 25.14 | 25.23 | 25.14 | 25.21 | 24.65 | 0.14% | 7,197 |
| Jun 22, 2026 | 25.19 | 25.20 | 25.15 | 25.18 | 24.62 | 0.14% | 5,636 |
| Jun 18, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 24.58 | 0.16% | 725 |
| Jun 17, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 24.55 | -0.14% | 4,976 |
| Jun 16, 2026 | 25.15 | 25.18 | 25.12 | 25.14 | 24.58 | -0.18% | 3,741 |
| Jun 15, 2026 | 25.14 | 25.22 | 25.14 | 25.18 | 24.62 | 0.44% | 2,376 |
| Jun 12, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 24.52 | -0.32% | 6,233 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.05 | 25.15 | 24.59 | -0.20% | 7,482 |
| Jun 10, 2026 | 25.19 | 25.21 | 25.17 | 25.20 | 24.64 | - | 1,766 |
| Jun 9, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 24.64 | - | 1,427 |
| Jun 8, 2026 | 25.23 | 25.24 | 25.16 | 25.20 | 24.64 | -0.10% | 1,582 |