Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.29
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.16 | 25.35 | 25.16 | 25.33 | 25.33 | 0.80% | 6,147 |
| Apr 24, 2025 | 25.28 | 25.40 | 25.10 | 25.13 | 25.13 | -0.63% | 9,685 |
| Apr 23, 2025 | 25.10 | 25.45 | 25.10 | 25.29 | 25.29 | 0.72% | 25,220 |
| Apr 22, 2025 | 25.06 | 25.15 | 25.01 | 25.11 | 25.11 | 0.20% | 14,833 |
| Apr 21, 2025 | 25.03 | 25.10 | 24.95 | 25.06 | 25.06 | 0.04% | 8,701 |
| Apr 17, 2025 | 24.80 | 25.10 | 24.80 | 25.05 | 25.05 | 0.70% | 8,820 |
| Apr 16, 2025 | 24.80 | 25.08 | 24.79 | 24.88 | 24.88 | 0.30% | 12,463 |
| Apr 15, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.57% | 15,483 |
| Apr 14, 2025 | 24.40 | 24.80 | 24.33 | 24.66 | 24.66 | 1.61% | 19,990 |
| Apr 11, 2025 | 24.38 | 24.43 | 24.15 | 24.27 | 24.27 | -0.33% | 15,335 |
| Apr 10, 2025 | 24.55 | 24.68 | 24.26 | 24.35 | 24.35 | -1.50% | 14,305 |
| Apr 9, 2025 | 24.36 | 24.85 | 24.18 | 24.72 | 24.72 | 1.02% | 54,236 |
| Apr 8, 2025 | 24.65 | 24.98 | 24.39 | 24.47 | 24.47 | 0.33% | 16,632 |
| Apr 7, 2025 | 24.87 | 24.87 | 24.12 | 24.39 | 24.39 | -2.36% | 43,689 |
| Apr 4, 2025 | 25.03 | 25.18 | 24.80 | 24.98 | 24.98 | -0.36% | 56,172 |
| Apr 3, 2025 | 25.04 | 25.40 | 25.00 | 25.07 | 25.07 | -0.32% | 23,150 |
| Apr 2, 2025 | 25.25 | 25.33 | 25.08 | 25.15 | 25.15 | -0.20% | 19,537 |
| Apr 1, 2025 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | 0.08% | 4,502 |
| Mar 31, 2025 | 25.24 | 25.25 | 25.16 | 25.18 | 25.18 | -0.03% | 6,585 |
| Mar 28, 2025 | 25.22 | 25.25 | 25.11 | 25.19 | 25.19 | -0.52% | 7,066 |
| Mar 27, 2025 | 25.24 | 25.32 | 25.15 | 25.32 | 25.32 | 0.28% | 6,859 |
| Mar 26, 2025 | 25.17 | 25.25 | 25.15 | 25.25 | 25.25 | 0.32% | 5,819 |
| Mar 25, 2025 | 25.14 | 25.19 | 25.13 | 25.17 | 25.17 | 0.04% | 3,338 |
| Mar 24, 2025 | 25.17 | 25.18 | 25.11 | 25.16 | 25.16 | 0.06% | 6,679 |
| Mar 21, 2025 | 25.18 | 25.18 | 25.10 | 25.15 | 25.15 | -0.06% | 9,866 |
| Mar 20, 2025 | 25.19 | 25.19 | 25.13 | 25.16 | 25.16 | 0.12% | 7,921 |
| Mar 19, 2025 | 25.15 | 25.16 | 25.13 | 25.13 | 25.13 | -0.12% | 2,664 |
| Mar 18, 2025 | 25.12 | 25.18 | 25.12 | 25.16 | 25.16 | 0.20% | 5,471 |
| Mar 17, 2025 | 25.11 | 25.26 | 25.05 | 25.11 | 25.11 | 0.04% | 11,921 |
| Mar 14, 2025 | 25.14 | 25.15 | 25.05 | 25.10 | 25.10 | -0.04% | 8,765 |
| Mar 13, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 25.11 | - | 5,644 |
| Mar 12, 2025 | 25.13 | 25.13 | 25.07 | 25.11 | 25.11 | 0.24% | 1,420 |
| Mar 11, 2025 | 25.04 | 25.09 | 25.04 | 25.05 | 25.05 | 0.12% | 10,913 |
| Mar 10, 2025 | 25.11 | 25.16 | 25.02 | 25.02 | 25.02 | -0.24% | 21,735 |
| Mar 7, 2025 | 25.22 | 25.24 | 25.07 | 25.08 | 25.08 | -0.38% | 55,117 |
| Mar 6, 2025 | 25.22 | 25.23 | 25.15 | 25.18 | 25.18 | -0.10% | 15,495 |
| Mar 5, 2025 | 25.21 | 25.22 | 25.16 | 25.20 | 25.20 | 0.28% | 10,491 |
| Mar 4, 2025 | 25.22 | 25.22 | 24.96 | 25.13 | 25.13 | -0.36% | 66,552 |
| Mar 3, 2025 | 25.16 | 25.22 | 25.05 | 25.22 | 25.22 | 0.12% | 18,289 |
| Feb 28, 2025 | 25.17 | 25.20 | 25.15 | 25.19 | 25.19 | -0.02% | 3,552 |
| Feb 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.10% | 2,088 |
| Feb 26, 2025 | 25.19 | 25.22 | 25.08 | 25.22 | 25.22 | 0.28% | 21,595 |
| Feb 25, 2025 | 25.12 | 25.19 | 25.08 | 25.15 | 25.15 | - | 11,334 |
| Feb 24, 2025 | 25.21 | 25.25 | 25.05 | 25.15 | 25.15 | -0.24% | 27,979 |
| Feb 21, 2025 | 25.22 | 25.26 | 25.18 | 25.21 | 25.21 | 0.24% | 3,942 |
| Feb 20, 2025 | 25.22 | 25.22 | 25.10 | 25.15 | 25.15 | -0.12% | 91,073 |
| Feb 19, 2025 | 25.15 | 25.22 | 25.11 | 25.18 | 25.18 | 0.08% | 6,342 |
| Feb 18, 2025 | 25.17 | 25.22 | 25.15 | 25.16 | 25.16 | 0.04% | 17,357 |
| Feb 14, 2025 | 25.16 | 25.16 | 25.13 | 25.15 | 25.15 | - | 9,945 |
| Feb 13, 2025 | 25.16 | 25.17 | 25.08 | 25.15 | 25.15 | - | 46,288 |