Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.24
-0.15 (-0.59%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 25.48 | 25.68 | 25.46 | 25.68 | 25.10 | 0.56% | 7,954 |
| Apr 14, 2026 | 25.42 | 25.59 | 25.42 | 25.54 | 24.96 | 0.45% | 9,429 |
| Apr 13, 2026 | 25.40 | 25.45 | 25.40 | 25.42 | 24.85 | -0.12% | 6,439 |
| Apr 10, 2026 | 25.32 | 25.45 | 25.32 | 25.45 | 24.88 | 0.26% | 3,663 |
| Apr 9, 2026 | 25.37 | 25.39 | 25.32 | 25.39 | 24.81 | 0.02% | 2,630 |
| Apr 8, 2026 | 25.20 | 25.38 | 25.20 | 25.38 | 24.81 | 0.59% | 3,926 |
| Apr 7, 2026 | 25.21 | 25.28 | 25.19 | 25.23 | 24.66 | -0.08% | 3,401 |
| Apr 6, 2026 | 25.32 | 25.38 | 25.24 | 25.25 | 24.68 | -0.04% | 9,622 |
| Apr 2, 2026 | 25.26 | 25.26 | 25.16 | 25.26 | 24.69 | -0.28% | 2,216 |
| Apr 1, 2026 | 25.06 | 25.47 | 25.06 | 25.33 | 24.76 | 1.24% | 12,902 |
| Mar 31, 2026 | 24.98 | 25.06 | 24.90 | 25.02 | 24.46 | 0.44% | 7,980 |
| Mar 30, 2026 | 24.84 | 24.98 | 24.83 | 24.91 | 24.35 | 0.32% | 6,748 |
| Mar 27, 2026 | 24.89 | 24.89 | 24.75 | 24.83 | 24.27 | -0.16% | 6,134 |
| Mar 26, 2026 | 24.77 | 24.92 | 24.77 | 24.87 | 24.31 | -0.28% | 3,462 |