Chimera Investment Corporation (CIMN)
NYSE: CIMN · Real-Time Price · USD · Note
24.46
+0.03 (0.12%)
Nov 9, 2026, 4:00 PM EST - Market closed
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.43 | 24.45 | 24.43 | 24.46 | 24.46 | 0.12% | 10,370 |
| Nov 6, 2026 | 24.54 | 24.54 | 24.34 | 24.43 | 24.43 | - | 16,621 |
| Nov 5, 2026 | 24.48 | 24.48 | 24.30 | 24.43 | 24.43 | -0.65% | 22,092 |
| Nov 4, 2026 | 24.53 | 24.61 | 24.48 | 24.59 | 24.59 | 0.41% | 8,932 |
| Nov 3, 2026 | 24.54 | 24.58 | 24.45 | 24.49 | 24.49 | -0.49% | 5,059 |
| Nov 2, 2026 | 24.50 | 24.61 | 24.50 | 24.61 | 24.61 | 0.35% | 14,797 |
| Oct 30, 2026 | 24.49 | 24.54 | 24.46 | 24.53 | 24.53 | 0.65% | 14,544 |
| Oct 29, 2026 | 24.98 | 25.04 | 24.86 | 24.93 | 24.37 | -0.18% | 16,815 |
| Oct 28, 2026 | 25.06 | 25.08 | 24.95 | 24.98 | 24.41 | -0.06% | 11,343 |
| Oct 27, 2026 | 25.10 | 25.10 | 24.95 | 24.99 | 24.43 | -0.32% | 13,275 |
| Oct 26, 2026 | 25.10 | 25.13 | 25.07 | 25.07 | 24.50 | 0.12% | 9,593 |
| Oct 23, 2026 | 25.09 | 25.16 | 25.04 | 25.04 | 24.48 | 0.14% | 9,252 |
| Oct 22, 2026 | 25.12 | 25.12 | 24.95 | 25.01 | 24.44 | -0.10% | 7,446 |
| Oct 21, 2026 | 24.93 | 25.06 | 24.93 | 25.03 | 24.47 | 0.40% | 3,369 |
| Oct 20, 2026 | 24.93 | 25.05 | 24.92 | 24.93 | 24.37 | 0.32% | 5,344 |
| Oct 19, 2026 | 24.87 | 24.91 | 24.76 | 24.85 | 24.29 | -0.32% | 5,770 |
| Oct 16, 2026 | 24.92 | 24.95 | 24.85 | 24.93 | 24.37 | 0.04% | 11,005 |
| Oct 15, 2026 | 24.82 | 24.94 | 24.77 | 24.92 | 24.36 | 0.73% | 20,683 |
| Oct 14, 2026 | 24.97 | 24.97 | 24.65 | 24.74 | 24.18 | -0.76% | 24,943 |
| Oct 13, 2026 | 24.91 | 25.03 | 24.87 | 24.93 | 24.37 | 0.20% | 23,408 |
| Oct 12, 2026 | 25.08 | 25.08 | 24.86 | 24.88 | 24.32 | -0.48% | 28,605 |
| Oct 9, 2026 | 25.01 | 25.05 | 24.95 | 25.00 | 24.44 | -0.04% | 9,480 |
| Oct 8, 2026 | 25.04 | 25.05 | 24.94 | 25.01 | 24.45 | - | 17,430 |
| Oct 7, 2026 | 25.10 | 25.10 | 24.90 | 25.01 | 24.45 | -0.16% | 15,432 |
| Oct 6, 2026 | 25.00 | 25.09 | 25.00 | 25.05 | 24.48 | -0.08% | 9,170 |
| Oct 5, 2026 | 25.13 | 25.13 | 24.99 | 25.07 | 24.50 | -0.32% | 27,098 |
| Oct 2, 2026 | 25.09 | 25.15 | 25.04 | 25.15 | 24.58 | 0.24% | 8,760 |
| Oct 1, 2026 | 25.00 | 25.14 | 24.99 | 25.09 | 24.52 | 0.08% | 15,851 |
| Sep 30, 2026 | 25.01 | 25.09 | 24.98 | 25.07 | 24.50 | -0.12% | 11,278 |
| Sep 29, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.53 | 0.36% | 3,609 |
| Sep 28, 2026 | 25.08 | 25.10 | 25.01 | 25.01 | 24.45 | -0.28% | 17,632 |
| Sep 25, 2026 | 25.13 | 25.14 | 25.08 | 25.08 | 24.51 | -0.34% | 3,504 |
| Sep 24, 2026 | 25.12 | 25.24 | 25.12 | 25.17 | 24.60 | -0.04% | 3,577 |
| Sep 23, 2026 | 25.15 | 25.25 | 25.14 | 25.18 | 24.61 | -0.02% | 14,334 |
| Sep 22, 2026 | 25.31 | 25.31 | 25.18 | 25.18 | 24.61 | 0.04% | 6,915 |
| Sep 21, 2026 | 25.12 | 25.20 | 25.12 | 25.17 | 24.60 | -0.04% | 10,094 |
| Sep 18, 2026 | 25.12 | 25.19 | 25.12 | 25.18 | 24.61 | -0.02% | 2,272 |
| Sep 17, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 24.62 | 0.22% | 6,863 |
| Sep 16, 2026 | 25.07 | 25.16 | 25.07 | 25.13 | 24.56 | 0.20% | 5,691 |
| Sep 15, 2026 | 25.12 | 25.16 | 25.06 | 25.08 | 24.51 | 0.04% | 4,804 |
| Sep 14, 2026 | 25.08 | 25.13 | 25.07 | 25.07 | 24.50 | -0.12% | 8,925 |
| Sep 11, 2026 | 25.10 | 25.14 | 25.08 | 25.10 | 24.53 | 0.04% | 7,596 |
| Sep 10, 2026 | 25.13 | 25.22 | 25.08 | 25.09 | 24.52 | -0.24% | 11,392 |
| Sep 9, 2026 | 25.08 | 25.19 | 25.08 | 25.15 | 24.58 | 0.40% | 8,948 |
| Sep 8, 2026 | 25.35 | 25.35 | 25.05 | 25.05 | 24.48 | -0.67% | 52,883 |
| Sep 4, 2026 | 25.16 | 25.30 | 25.16 | 25.22 | 24.65 | 0.04% | 2,492 |
| Sep 3, 2026 | 25.16 | 25.21 | 25.16 | 25.21 | 24.64 | -0.14% | 4,686 |
| Sep 2, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | 24.68 | 0.02% | 2,457 |
| Sep 1, 2026 | 25.15 | 25.24 | 25.15 | 25.24 | 24.67 | 0.38% | 6,534 |
| Aug 31, 2026 | 25.09 | 25.15 | 25.08 | 25.15 | 24.58 | 0.10% | 3,849 |