Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.41
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
25.42
+0.01 (0.04%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.33 | 25.43 | 25.33 | 25.41 | 25.41 | - | 2,706 |
| Jun 25, 2026 | 25.32 | 25.45 | 25.32 | 25.41 | 25.41 | 0.16% | 6,085 |
| Jun 24, 2026 | 25.32 | 25.38 | 25.30 | 25.37 | 25.37 | 0.20% | 2,511 |
| Jun 23, 2026 | 25.32 | 25.32 | 25.28 | 25.32 | 25.32 | 0.32% | 3,151 |
| Jun 22, 2026 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | -0.16% | 2,803 |
| Jun 18, 2026 | 25.21 | 25.34 | 25.21 | 25.28 | 25.28 | 0.12% | 5,734 |
| Jun 17, 2026 | 25.26 | 25.29 | 25.21 | 25.25 | 25.25 | - | 2,254 |
| Jun 16, 2026 | 25.20 | 25.28 | 25.19 | 25.25 | 25.25 | 0.08% | 2,986 |
| Jun 15, 2026 | 25.20 | 25.26 | 25.05 | 25.23 | 25.23 | 0.08% | 21,534 |
| Jun 12, 2026 | 25.23 | 25.24 | 25.12 | 25.21 | 25.21 | -0.32% | 8,369 |
| Jun 11, 2026 | 25.21 | 25.29 | 25.17 | 25.29 | 25.29 | 0.08% | 8,931 |
| Jun 10, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 25.27 | 0.02% | 1,845 |
| Jun 9, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 25.27 | 0.10% | 1,451 |
| Jun 8, 2026 | 25.26 | 25.29 | 25.24 | 25.24 | 25.24 | - | 3,291 |
| Jun 5, 2026 | 25.39 | 25.39 | 25.24 | 25.24 | 25.24 | -0.59% | 7,519 |
| Jun 4, 2026 | 25.32 | 25.39 | 25.31 | 25.39 | 25.39 | 0.36% | 2,427 |
| Jun 3, 2026 | 25.22 | 25.31 | 25.22 | 25.30 | 25.30 | - | 1,029 |
| Jun 2, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | 0.16% | 5,218 |
| Jun 1, 2026 | 25.20 | 25.30 | 25.20 | 25.26 | 25.26 | 0.04% | 7,217 |
| May 29, 2026 | 25.28 | 25.28 | 25.22 | 25.25 | 25.25 | -0.12% | 3,373 |
| May 28, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 25.28 | -0.31% | 1,532 |
| May 27, 2026 | 25.30 | 25.36 | 25.26 | 25.36 | 25.36 | 0.55% | 4,003 |
| May 26, 2026 | 25.22 | 25.27 | 25.21 | 25.22 | 25.22 | -0.04% | 9,395 |
| May 22, 2026 | 25.40 | 25.40 | 25.19 | 25.23 | 25.23 | -0.39% | 6,866 |
| May 21, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.20% | 1,133 |
| May 20, 2026 | 25.21 | 25.38 | 25.18 | 25.28 | 25.28 | 0.20% | 9,869 |
| May 19, 2026 | 25.39 | 25.39 | 25.16 | 25.23 | 25.23 | -0.47% | 6,089 |
| May 18, 2026 | 25.30 | 25.40 | 25.29 | 25.35 | 25.35 | 0.40% | 10,404 |
| May 15, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.12% | 1,799 |
| May 14, 2026 | 25.22 | 25.26 | 25.22 | 25.22 | 25.22 | -0.16% | 1,125 |
| May 13, 2026 | 25.21 | 25.29 | 25.18 | 25.26 | 25.26 | 0.04% | 4,952 |
| May 12, 2026 | 25.25 | 25.34 | 25.23 | 25.25 | 25.25 | -0.28% | 4,829 |
| May 11, 2026 | 25.30 | 25.32 | 25.25 | 25.32 | 25.32 | 0.16% | 4,029 |
| May 8, 2026 | 25.33 | 25.33 | 25.23 | 25.28 | 25.28 | -0.08% | 7,489 |
| May 7, 2026 | 25.30 | 25.33 | 25.30 | 25.30 | 25.30 | -0.10% | 1,072 |
| May 6, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.18% | 3,993 |
| May 5, 2026 | 25.12 | 25.30 | 25.12 | 25.28 | 25.28 | 0.12% | 12,649 |
| May 4, 2026 | 25.25 | 25.30 | 25.22 | 25.25 | 25.25 | - | 8,515 |
| May 1, 2026 | 25.13 | 25.28 | 25.13 | 25.25 | 25.25 | 0.59% | 14,257 |
| Apr 30, 2026 | 25.68 | 25.70 | 25.68 | 25.68 | 25.10 | - | 9,135 |
| Apr 29, 2026 | 25.65 | 25.68 | 25.57 | 25.68 | 25.10 | 0.18% | 6,876 |
| Apr 28, 2026 | 25.61 | 25.70 | 25.61 | 25.64 | 25.06 | -0.10% | 11,400 |
| Apr 27, 2026 | 25.68 | 25.68 | 25.57 | 25.66 | 25.08 | -0.10% | 28,687 |
| Apr 24, 2026 | 25.68 | 25.75 | 25.65 | 25.69 | 25.11 | 0.14% | 4,200 |
| Apr 23, 2026 | 25.68 | 25.68 | 25.60 | 25.65 | 25.07 | -0.12% | 6,862 |
| Apr 22, 2026 | 25.68 | 25.72 | 25.59 | 25.68 | 25.10 | -0.39% | 6,466 |
| Apr 21, 2026 | 25.63 | 25.79 | 25.63 | 25.78 | 25.20 | 0.23% | 9,831 |
| Apr 20, 2026 | 25.67 | 25.72 | 25.52 | 25.72 | 25.14 | 0.19% | 13,949 |
| Apr 17, 2026 | 25.59 | 25.70 | 25.59 | 25.67 | 25.09 | 0.08% | 2,155 |
| Apr 16, 2026 | 25.54 | 25.69 | 25.53 | 25.65 | 25.07 | -0.11% | 11,285 |