Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Note
25.01
+0.15 (0.60%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.95 | 25.03 | 24.87 | 25.01 | 25.01 | 0.60% | 17,286 |
| Oct 14, 2026 | 24.94 | 24.98 | 24.79 | 24.86 | 24.86 | -0.44% | 40,991 |
| Oct 13, 2026 | 24.96 | 25.08 | 24.94 | 24.97 | 24.97 | 0.16% | 17,082 |
| Oct 12, 2026 | 25.11 | 25.13 | 24.92 | 24.93 | 24.93 | -0.78% | 25,178 |
| Oct 9, 2026 | 25.10 | 25.18 | 25.10 | 25.13 | 25.13 | 0.14% | 7,576 |
| Oct 8, 2026 | 25.05 | 25.16 | 25.05 | 25.09 | 25.09 | -0.08% | 13,514 |
| Oct 7, 2026 | 25.21 | 25.21 | 25.06 | 25.11 | 25.11 | -0.24% | 14,522 |
| Oct 6, 2026 | 25.15 | 25.30 | 25.15 | 25.17 | 25.17 | - | 8,497 |
| Oct 5, 2026 | 25.27 | 25.27 | 25.14 | 25.17 | 25.17 | -0.47% | 10,870 |
| Oct 2, 2026 | 25.27 | 25.30 | 25.25 | 25.29 | 25.29 | 0.24% | 10,502 |
| Oct 1, 2026 | 25.20 | 25.29 | 25.06 | 25.23 | 25.23 | 0.08% | 18,208 |
| Sep 30, 2026 | 25.21 | 25.23 | 25.17 | 25.21 | 25.21 | -0.04% | 6,188 |
| Sep 29, 2026 | 25.16 | 25.23 | 25.16 | 25.22 | 25.22 | 0.12% | 4,446 |
| Sep 28, 2026 | 25.20 | 25.23 | 25.18 | 25.19 | 25.19 | -0.24% | 8,369 |
| Sep 25, 2026 | 25.28 | 25.30 | 25.24 | 25.25 | 25.25 | -0.18% | 11,704 |
| Sep 24, 2026 | 25.30 | 25.32 | 25.28 | 25.30 | 25.30 | -0.10% | 7,842 |
| Sep 23, 2026 | 25.35 | 25.36 | 25.30 | 25.32 | 25.32 | -0.20% | 9,553 |
| Sep 22, 2026 | 25.35 | 25.39 | 25.34 | 25.37 | 25.37 | 0.12% | 8,944 |
| Sep 21, 2026 | 25.33 | 25.35 | 25.27 | 25.34 | 25.34 | 0.22% | 13,551 |
| Sep 18, 2026 | 25.28 | 25.30 | 25.27 | 25.29 | 25.29 | -0.06% | 3,860 |
| Sep 17, 2026 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 0.08% | 2,642 |
| Sep 16, 2026 | 25.26 | 25.28 | 25.24 | 25.28 | 25.28 | 0.12% | 5,592 |
| Sep 15, 2026 | 25.23 | 25.32 | 25.23 | 25.25 | 25.25 | -0.12% | 2,051 |
| Sep 14, 2026 | 25.25 | 25.30 | 25.23 | 25.28 | 25.28 | - | 6,853 |
| Sep 11, 2026 | 25.26 | 25.32 | 25.26 | 25.28 | 25.28 | 0.08% | 5,726 |
| Sep 10, 2026 | 25.30 | 25.33 | 25.26 | 25.26 | 25.26 | -0.04% | 3,888 |
| Sep 9, 2026 | 25.32 | 25.32 | 25.26 | 25.27 | 25.27 | -0.20% | 7,684 |
| Sep 8, 2026 | 25.39 | 25.39 | 25.27 | 25.32 | 25.32 | -0.12% | 10,172 |
| Sep 4, 2026 | 25.30 | 25.39 | 25.30 | 25.35 | 25.35 | -0.04% | 2,809 |
| Sep 3, 2026 | 25.31 | 25.40 | 25.31 | 25.36 | 25.36 | 0.20% | 4,126 |
| Sep 2, 2026 | 25.29 | 25.33 | 25.25 | 25.31 | 25.31 | 0.14% | 3,999 |
| Sep 1, 2026 | 25.27 | 25.29 | 25.25 | 25.28 | 25.28 | 0.10% | 16,476 |
| Aug 31, 2026 | 25.22 | 25.29 | 25.22 | 25.25 | 25.25 | 0.08% | 1,231 |
| Aug 28, 2026 | 25.23 | 25.27 | 25.23 | 25.23 | 25.23 | - | 1,171 |
| Aug 27, 2026 | 25.23 | 25.28 | 25.23 | 25.23 | 25.23 | - | 1,957 |
| Aug 26, 2026 | 25.25 | 25.26 | 25.23 | 25.23 | 25.23 | - | 5,919 |
| Aug 25, 2026 | 25.33 | 25.34 | 25.23 | 25.23 | 25.23 | -0.39% | 8,466 |
| Aug 24, 2026 | 25.35 | 25.35 | 25.30 | 25.33 | 25.33 | - | 3,564 |
| Aug 21, 2026 | 25.30 | 25.35 | 25.30 | 25.33 | 25.33 | 0.12% | 7,834 |
| Aug 20, 2026 | 25.26 | 25.34 | 25.26 | 25.30 | 25.30 | -0.08% | 9,941 |
| Aug 19, 2026 | 25.20 | 25.35 | 25.20 | 25.32 | 25.32 | 0.40% | 7,388 |
| Aug 18, 2026 | 25.20 | 25.32 | 25.20 | 25.22 | 25.22 | 0.15% | 10,926 |
| Aug 17, 2026 | 25.25 | 25.33 | 25.18 | 25.18 | 25.18 | -0.04% | 7,402 |
| Aug 14, 2026 | 25.10 | 25.33 | 25.05 | 25.19 | 25.19 | - | 14,238 |
| Aug 13, 2026 | 25.14 | 25.19 | 25.11 | 25.19 | 25.19 | 0.28% | 5,150 |
| Aug 12, 2026 | 25.10 | 25.12 | 25.06 | 25.12 | 25.12 | 0.08% | 6,425 |
| Aug 11, 2026 | 25.10 | 25.11 | 25.07 | 25.10 | 25.10 | -0.20% | 13,338 |
| Aug 10, 2026 | 25.15 | 25.15 | 25.12 | 25.15 | 25.15 | 0.24% | 8,953 |
| Aug 7, 2026 | 25.06 | 25.14 | 25.05 | 25.09 | 25.09 | 0.08% | 5,963 |
| Aug 6, 2026 | 25.09 | 25.13 | 25.05 | 25.07 | 25.07 | -0.24% | 13,406 |