Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Preferred Stock
25.47
+0.06 (0.24%)
Jul 30, 2026, 2:41 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.42 | 25.43 | 25.40 | 25.41 | 25.41 | -0.04% | 5,116 |
| Jul 28, 2026 | 25.43 | 25.49 | 25.41 | 25.42 | 25.42 | - | 10,250 |
| Jul 27, 2026 | 25.37 | 25.42 | 25.37 | 25.42 | 25.42 | 0.24% | 1,684 |
| Jul 24, 2026 | 25.33 | 25.38 | 25.32 | 25.36 | 25.36 | 0.04% | 2,022 |
| Jul 23, 2026 | 25.38 | 25.38 | 25.34 | 25.35 | 25.35 | -0.31% | 4,245 |
| Jul 22, 2026 | 25.39 | 25.44 | 25.38 | 25.43 | 25.43 | 0.07% | 8,391 |
| Jul 21, 2026 | 25.38 | 25.42 | 25.37 | 25.41 | 25.41 | 0.12% | 5,363 |
| Jul 20, 2026 | 25.38 | 25.42 | 25.38 | 25.38 | 25.38 | -0.12% | 21,028 |
| Jul 17, 2026 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | - | 2,830 |
| Jul 16, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 25.41 | -0.16% | 7,304 |
| Jul 15, 2026 | 25.41 | 25.45 | 25.40 | 25.45 | 25.45 | 0.20% | 6,880 |
| Jul 14, 2026 | 25.42 | 25.42 | 25.38 | 25.40 | 25.40 | - | 2,318 |
| Jul 13, 2026 | 25.40 | 25.42 | 25.29 | 25.40 | 25.40 | 0.12% | 4,265 |
| Jul 10, 2026 | 25.36 | 25.38 | 25.32 | 25.37 | 25.37 | 0.36% | 2,709 |
| Jul 9, 2026 | 25.32 | 25.35 | 25.22 | 25.28 | 25.28 | 0.04% | 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 |