Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.15
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market open
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.08 | 25.20 | 25.08 | 25.15 | 25.15 | 0.44% | 1,480 |
| Jun 16, 2025 | 25.10 | 25.12 | 25.00 | 25.04 | 25.04 | -0.20% | 5,781 |
| Jun 13, 2025 | 25.20 | 25.20 | 25.00 | 25.09 | 25.09 | -0.44% | 3,902 |
| Jun 12, 2025 | 25.08 | 25.20 | 25.05 | 25.20 | 25.20 | 0.02% | 3,604 |
| Jun 11, 2025 | 25.25 | 25.29 | 25.01 | 25.20 | 25.20 | -0.02% | 1,713 |
| Jun 10, 2025 | 25.22 | 25.29 | 25.14 | 25.20 | 25.20 | 0.24% | 5,877 |
| Jun 9, 2025 | 25.28 | 25.28 | 25.07 | 25.14 | 25.14 | -0.08% | 4,839 |
| Jun 6, 2025 | 25.14 | 25.27 | 25.14 | 25.16 | 25.16 | -0.44% | 3,533 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.20 | 25.27 | 25.27 | 0.16% | 2,484 |
| Jun 4, 2025 | 25.22 | 25.24 | 25.21 | 25.23 | 25.23 | 0.40% | 3,458 |
| Jun 3, 2025 | 25.20 | 25.20 | 25.09 | 25.13 | 25.13 | -0.28% | 3,733 |
| Jun 2, 2025 | 25.24 | 25.24 | 25.06 | 25.20 | 25.20 | 0.21% | 4,281 |
| May 30, 2025 | 25.17 | 25.17 | 25.10 | 25.15 | 25.15 | 0.13% | 5,598 |
| May 29, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.12 | 0.14% | 6,142 |
| May 28, 2025 | 25.07 | 25.13 | 25.02 | 25.08 | 25.08 | -0.08% | 5,290 |
| May 27, 2025 | 25.05 | 25.12 | 24.95 | 25.10 | 25.10 | 0.08% | 7,477 |
| May 23, 2025 | 25.05 | 25.09 | 25.05 | 25.08 | 25.08 | 0.20% | 3,273 |
| May 22, 2025 | 25.05 | 25.06 | 25.03 | 25.03 | 25.03 | 0.08% | 1,513 |
| May 21, 2025 | 25.05 | 25.07 | 24.99 | 25.01 | 25.01 | - | 6,405 |
| May 20, 2025 | 25.10 | 25.10 | 24.94 | 25.01 | 25.01 | -0.32% | 12,717 |
| May 19, 2025 | 25.10 | 25.10 | 25.02 | 25.09 | 25.09 | 0.26% | 2,934 |
| May 16, 2025 | 25.08 | 25.12 | 25.00 | 25.03 | 25.03 | 0.06% | 3,643 |
| May 15, 2025 | 25.10 | 25.11 | 25.00 | 25.01 | 25.01 | -0.21% | 6,866 |
| May 14, 2025 | 24.98 | 25.12 | 24.94 | 25.06 | 25.06 | 0.25% | 11,175 |
| May 13, 2025 | 24.88 | 25.03 | 24.70 | 25.00 | 25.00 | 0.28% | 8,152 |
| May 12, 2025 | 25.01 | 25.26 | 24.86 | 24.93 | 24.93 | -0.20% | 16,023 |
| May 9, 2025 | 25.13 | 25.13 | 24.95 | 24.98 | 24.98 | 0.04% | 4,516 |
| May 8, 2025 | 24.91 | 25.10 | 24.91 | 24.97 | 24.97 | 0.24% | 8,680 |
| May 7, 2025 | 25.02 | 25.04 | 24.91 | 24.91 | 24.91 | -0.43% | 11,377 |
| May 6, 2025 | 25.05 | 25.08 | 25.02 | 25.02 | 25.02 | -0.13% | 4,259 |
| May 5, 2025 | 25.09 | 25.09 | 25.00 | 25.05 | 25.05 | - | 2,110 |
| May 2, 2025 | 24.94 | 25.06 | 24.94 | 25.05 | 25.05 | 0.20% | 13,034 |
| May 1, 2025 | 24.90 | 25.07 | 24.83 | 25.00 | 25.00 | -1.40% | 17,231 |
| Apr 30, 2025 | 25.35 | 25.38 | 25.30 | 25.36 | 24.78 | 0.18% | 2,815 |
| Apr 29, 2025 | 25.24 | 25.38 | 25.23 | 25.31 | 24.74 | 0.40% | 10,882 |
| Apr 28, 2025 | 25.33 | 25.40 | 25.20 | 25.21 | 24.64 | -0.47% | 11,480 |
| Apr 25, 2025 | 25.16 | 25.35 | 25.16 | 25.33 | 24.76 | 0.80% | 6,147 |
| Apr 24, 2025 | 25.28 | 25.40 | 25.10 | 25.13 | 24.56 | -0.63% | 9,685 |
| Apr 23, 2025 | 25.10 | 25.45 | 25.10 | 25.29 | 24.72 | 0.72% | 25,220 |
| Apr 22, 2025 | 25.06 | 25.15 | 25.01 | 25.11 | 24.54 | 0.20% | 14,833 |
| Apr 21, 2025 | 25.03 | 25.10 | 24.95 | 25.06 | 24.49 | 0.04% | 8,701 |
| Apr 17, 2025 | 24.80 | 25.10 | 24.80 | 25.05 | 24.48 | 0.70% | 8,820 |
| Apr 16, 2025 | 24.80 | 25.08 | 24.79 | 24.88 | 24.31 | 0.30% | 12,463 |
| Apr 15, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.24 | 0.57% | 15,483 |
| Apr 14, 2025 | 24.40 | 24.80 | 24.33 | 24.66 | 24.10 | 1.61% | 19,990 |
| Apr 11, 2025 | 24.38 | 24.43 | 24.15 | 24.27 | 23.72 | -0.33% | 15,335 |
| Apr 10, 2025 | 24.55 | 24.68 | 24.26 | 24.35 | 23.80 | -1.50% | 14,305 |
| Apr 9, 2025 | 24.36 | 24.85 | 24.18 | 24.72 | 24.16 | 1.02% | 54,236 |
| Apr 8, 2025 | 24.65 | 24.98 | 24.39 | 24.47 | 23.92 | 0.33% | 16,632 |
| Apr 7, 2025 | 24.87 | 24.87 | 24.12 | 24.39 | 23.84 | -2.36% | 43,689 |