Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.26
-0.07 (-0.28%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.26 | 25.26 | 25.16 | 25.26 | 25.26 | -0.28% | 2,216 |
| Apr 1, 2026 | 25.06 | 25.47 | 25.06 | 25.33 | 25.33 | 1.24% | 12,902 |
| Mar 31, 2026 | 24.98 | 25.06 | 24.90 | 25.02 | 25.02 | 0.44% | 7,980 |
| Mar 30, 2026 | 24.84 | 24.98 | 24.83 | 24.91 | 24.91 | 0.32% | 6,748 |
| Mar 27, 2026 | 24.89 | 24.89 | 24.75 | 24.83 | 24.83 | -0.16% | 6,134 |
| Mar 26, 2026 | 24.77 | 24.92 | 24.77 | 24.87 | 24.87 | -0.28% | 3,454 |
| Mar 25, 2026 | 24.89 | 24.99 | 24.89 | 24.94 | 24.94 | 0.67% | 5,555 |
| Mar 24, 2026 | 24.86 | 24.86 | 24.65 | 24.78 | 24.78 | -0.34% | 32,570 |
| Mar 23, 2026 | 24.81 | 24.88 | 24.65 | 24.86 | 24.86 | 0.40% | 25,342 |
| Mar 20, 2026 | 25.03 | 25.05 | 24.65 | 24.76 | 24.76 | -1.16% | 47,960 |
| Mar 19, 2026 | 25.16 | 25.18 | 24.97 | 25.05 | 25.05 | -0.52% | 20,948 |
| Mar 18, 2026 | 25.32 | 25.33 | 25.15 | 25.18 | 25.18 | -0.08% | 9,394 |
| Mar 17, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.20% | 12,114 |
| Mar 16, 2026 | 25.23 | 25.27 | 25.23 | 25.25 | 25.25 | -0.16% | 3,858 |
| Mar 13, 2026 | 25.26 | 25.37 | 25.24 | 25.29 | 25.29 | 0.16% | 19,866 |
| Mar 12, 2026 | 25.42 | 25.42 | 25.25 | 25.25 | 25.25 | -0.20% | 3,826 |
| Mar 11, 2026 | 25.38 | 25.38 | 25.30 | 25.30 | 25.30 | -0.28% | 1,863 |
| Mar 10, 2026 | 25.43 | 25.43 | 25.30 | 25.37 | 25.37 | -0.04% | 3,663 |
| Mar 9, 2026 | 25.40 | 25.40 | 25.25 | 25.38 | 25.38 | 0.16% | 8,901 |
| Mar 6, 2026 | 25.31 | 25.39 | 25.25 | 25.34 | 25.34 | 0.24% | 9,422 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | -0.12% | 5,770 |
| Mar 4, 2026 | 25.34 | 25.34 | 25.28 | 25.31 | 25.31 | 0.16% | 606 |
| Mar 3, 2026 | 25.29 | 25.34 | 25.23 | 25.27 | 25.27 | -0.08% | 7,340 |
| Mar 2, 2026 | 25.38 | 25.41 | 25.28 | 25.29 | 25.29 | -0.51% | 5,772 |
| Feb 27, 2026 | 25.34 | 25.46 | 25.32 | 25.42 | 25.42 | 0.39% | 4,241 |
| Feb 26, 2026 | 25.32 | 25.39 | 25.28 | 25.32 | 25.32 | - | 8,156 |
| Feb 25, 2026 | 25.48 | 25.48 | 25.25 | 25.32 | 25.32 | -0.67% | 14,569 |
| Feb 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% | 1,079 |
| Feb 23, 2026 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | 0.20% | 4,342 |
| Feb 20, 2026 | 25.50 | 25.50 | 25.42 | 25.45 | 25.45 | 0.12% | 4,427 |
| Feb 19, 2026 | 25.48 | 25.48 | 25.36 | 25.42 | 25.42 | -0.12% | 2,702 |
| Feb 18, 2026 | 25.51 | 25.53 | 25.44 | 25.45 | 25.45 | - | 4,740 |
| Feb 17, 2026 | 25.39 | 25.45 | 25.38 | 25.45 | 25.45 | 0.28% | 10,566 |
| Feb 13, 2026 | 25.40 | 25.47 | 25.32 | 25.38 | 25.38 | -0.08% | 10,872 |
| Feb 12, 2026 | 25.41 | 25.47 | 25.40 | 25.40 | 25.40 | -0.59% | 5,875 |
| Feb 11, 2026 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 0.33% | 6,912 |
| Feb 10, 2026 | 25.53 | 25.55 | 25.35 | 25.47 | 25.46 | 0.45% | 8,073 |
| Feb 9, 2026 | 25.42 | 25.47 | 25.31 | 25.35 | 25.35 | -0.31% | 3,296 |
| Feb 6, 2026 | 25.30 | 25.48 | 25.30 | 25.43 | 25.43 | 0.63% | 4,666 |
| Feb 5, 2026 | 25.38 | 25.41 | 25.27 | 25.27 | 25.27 | -0.31% | 7,173 |
| Feb 4, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 0.27% | 2,669 |
| Feb 3, 2026 | 25.33 | 25.33 | 25.25 | 25.28 | 25.28 | 0.13% | 4,632 |
| Feb 2, 2026 | 25.34 | 25.44 | 25.22 | 25.25 | 25.25 | -0.20% | 7,793 |
| Jan 30, 2026 | 25.27 | 25.37 | 25.18 | 25.30 | 25.30 | -1.79% | 27,620 |
| Jan 29, 2026 | 25.85 | 25.85 | 25.76 | 25.76 | 25.18 | -0.16% | 5,397 |
| Jan 28, 2026 | 25.80 | 25.82 | 25.80 | 25.80 | 25.22 | - | 5,872 |
| Jan 27, 2026 | 25.78 | 25.82 | 25.78 | 25.80 | 25.22 | 0.16% | 5,445 |
| Jan 26, 2026 | 25.75 | 25.80 | 25.73 | 25.76 | 25.18 | 0.46% | 7,247 |
| Jan 23, 2026 | 25.75 | 25.75 | 25.64 | 25.64 | 25.06 | -0.12% | 6,769 |
| Jan 22, 2026 | 25.55 | 25.75 | 25.55 | 25.67 | 25.09 | 0.39% | 7,705 |