Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.05
+0.06 (0.23%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.04 | 25.09 | 25.04 | 25.05 | 25.05 | 0.23% | 9,427 |
| Jul 30, 2026 | 25.56 | 25.57 | 25.48 | 25.57 | 24.99 | -0.04% | 8,014 |
| Jul 29, 2026 | 25.57 | 25.59 | 25.50 | 25.58 | 25.00 | 0.12% | 7,974 |
| Jul 28, 2026 | 25.55 | 25.56 | 25.52 | 25.55 | 24.97 | -0.04% | 9,853 |
| Jul 27, 2026 | 25.58 | 25.58 | 25.51 | 25.56 | 24.98 | 0.08% | 2,082 |
| Jul 24, 2026 | 25.42 | 25.54 | 25.42 | 25.54 | 24.96 | 0.31% | 4,680 |
| Jul 23, 2026 | 25.58 | 25.58 | 25.46 | 25.46 | 24.88 | -0.15% | 6,122 |
| Jul 22, 2026 | 25.48 | 25.50 | 25.45 | 25.50 | 24.92 | -0.14% | 2,815 |
| Jul 21, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 24.96 | 0.14% | 435 |
| Jul 20, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 24.92 | -0.27% | 4,801 |
| Jul 17, 2026 | 25.56 | 25.63 | 25.56 | 25.57 | 24.99 | 0.04% | 4,500 |
| Jul 16, 2026 | 25.58 | 25.60 | 25.56 | 25.56 | 24.98 | -0.08% | 4,940 |
| Jul 15, 2026 | 25.62 | 25.62 | 25.58 | 25.58 | 25.00 | -0.04% | 7,756 |
| Jul 14, 2026 | 25.50 | 25.60 | 25.50 | 25.59 | 25.01 | 0.10% | 9,271 |
| Jul 13, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 24.99 | 0.14% | 2,997 |
| Jul 10, 2026 | 25.48 | 25.53 | 25.41 | 25.53 | 24.95 | 0.24% | 4,123 |
| Jul 9, 2026 | 25.48 | 25.50 | 25.36 | 25.47 | 24.89 | 0.20% | 5,319 |
| Jul 8, 2026 | 25.39 | 25.46 | 25.39 | 25.42 | 24.85 | -0.24% | 4,538 |
| Jul 7, 2026 | 25.43 | 25.49 | 25.43 | 25.48 | 24.90 | 0.20% | 2,882 |
| Jul 6, 2026 | 25.30 | 25.50 | 25.30 | 25.43 | 24.86 | 0.12% | 6,585 |
| Jul 2, 2026 | 25.28 | 25.46 | 25.28 | 25.40 | 24.83 | 0.08% | 2,263 |
| Jul 1, 2026 | 25.28 | 25.41 | 25.28 | 25.38 | 24.81 | -0.16% | 3,161 |
| Jun 30, 2026 | 25.32 | 25.45 | 25.29 | 25.42 | 24.85 | 0.44% | 10,164 |
| Jun 29, 2026 | 25.38 | 25.38 | 25.27 | 25.31 | 24.74 | -0.40% | 8,225 |
| Jun 26, 2026 | 25.33 | 25.43 | 25.33 | 25.41 | 24.84 | - | 2,706 |
| Jun 25, 2026 | 25.32 | 25.45 | 25.32 | 25.41 | 24.84 | 0.16% | 6,085 |
| Jun 24, 2026 | 25.32 | 25.38 | 25.30 | 25.37 | 24.80 | 0.20% | 2,511 |
| Jun 23, 2026 | 25.32 | 25.32 | 25.28 | 25.32 | 24.75 | 0.32% | 3,151 |
| Jun 22, 2026 | 25.28 | 25.30 | 25.24 | 25.24 | 24.67 | -0.16% | 2,803 |
| Jun 18, 2026 | 25.21 | 25.34 | 25.21 | 25.28 | 24.71 | 0.12% | 5,734 |
| Jun 17, 2026 | 25.26 | 25.29 | 25.21 | 25.25 | 24.68 | - | 2,254 |
| Jun 16, 2026 | 25.20 | 25.28 | 25.19 | 25.25 | 24.68 | 0.08% | 2,986 |
| Jun 15, 2026 | 25.20 | 25.26 | 25.05 | 25.23 | 24.66 | 0.08% | 21,534 |
| Jun 12, 2026 | 25.23 | 25.24 | 25.12 | 25.21 | 24.64 | -0.32% | 8,369 |
| Jun 11, 2026 | 25.21 | 25.29 | 25.17 | 25.29 | 24.72 | 0.08% | 8,931 |
| Jun 10, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 24.70 | 0.02% | 1,880 |
| Jun 9, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 24.69 | 0.10% | 1,451 |
| Jun 8, 2026 | 25.26 | 25.29 | 25.24 | 25.24 | 24.67 | - | 3,291 |
| Jun 5, 2026 | 25.39 | 25.39 | 25.24 | 25.24 | 24.67 | -0.59% | 7,519 |
| Jun 4, 2026 | 25.32 | 25.39 | 25.31 | 25.39 | 24.82 | 0.36% | 2,427 |
| Jun 3, 2026 | 25.22 | 25.31 | 25.22 | 25.30 | 24.73 | - | 1,029 |
| Jun 2, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 24.73 | 0.16% | 5,218 |
| Jun 1, 2026 | 25.20 | 25.30 | 25.20 | 25.26 | 24.69 | 0.04% | 7,217 |
| May 29, 2026 | 25.28 | 25.28 | 25.22 | 25.25 | 24.68 | -0.12% | 3,373 |
| May 28, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 24.71 | -0.31% | 1,532 |
| May 27, 2026 | 25.30 | 25.36 | 25.26 | 25.36 | 24.79 | 0.55% | 4,003 |
| May 26, 2026 | 25.22 | 25.27 | 25.21 | 25.22 | 24.65 | -0.04% | 9,395 |
| May 22, 2026 | 25.40 | 25.40 | 25.19 | 25.23 | 24.66 | -0.39% | 6,966 |
| May 21, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 24.76 | 0.20% | 1,133 |
| May 20, 2026 | 25.21 | 25.38 | 25.18 | 25.28 | 24.71 | 0.20% | 9,869 |