Skip to main content
logo
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
24.31
-0.15 (-0.61%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.5424.5924.3124.3124.31-0.61%8,039
Mar 26, 202624.5324.5324.4624.4624.46-0.16%9,286
Mar 25, 202624.6524.8124.5024.5024.500.33%6,985
Mar 24, 202624.3224.5424.2624.4224.42-0.29%20,793
Mar 23, 202624.5824.8224.2524.4924.49-0.37%52,003
Mar 20, 202624.6924.7024.4924.5824.58-0.24%29,303
Mar 19, 202624.7324.7524.6024.6424.64-0.08%57,850
Mar 18, 202624.7024.8024.6024.6624.66-0.08%24,846
Mar 17, 202624.8524.8924.6724.6824.68-0.68%64,718
Mar 16, 202624.8924.9724.8224.8524.85-0.12%24,579
Mar 13, 202624.9925.1124.8824.8824.88-0.40%25,312
Mar 12, 202625.0225.1924.9824.9824.98-14,496
Mar 11, 202625.0725.1224.9224.9824.980.04%14,154
Mar 10, 202625.0825.1124.9024.9724.97-0.44%45,117
Mar 9, 202625.0025.0824.8825.0825.08-54,228
Mar 6, 202625.0625.1225.0125.0825.08-0.16%18,112
Mar 5, 202625.1925.1925.0925.1225.120.08%13,036
Mar 4, 202625.1625.2325.1025.1025.10-0.20%6,949
Mar 3, 202625.0925.2325.0925.1525.150.16%26,747
Mar 2, 202625.0925.2325.0925.1125.110.12%32,038
Feb 27, 202625.2525.3625.0825.0825.08-0.56%37,596
Feb 26, 202625.3125.3625.1225.2225.22-0.51%49,150
Feb 25, 202625.4025.4025.3225.3525.35-0.08%27,149
Feb 24, 202625.3625.4725.3325.3725.37-0.16%22,868
Feb 23, 202625.4625.5925.3525.4125.41-0.74%18,811
Feb 20, 202625.5125.6025.3925.6025.600.35%28,529
Feb 19, 202625.4425.5225.3625.5125.510.39%17,624
Feb 18, 202625.3225.4125.3225.4125.410.28%37,231
Feb 17, 202625.3225.3725.2825.3425.340.16%42,824
Feb 13, 202625.2525.3025.2025.3025.300.08%48,106
Feb 12, 202625.1825.2825.1825.2825.28-6,646
Feb 11, 202625.2025.3225.1725.2825.280.52%48,256
Feb 10, 202625.1225.3025.1125.1525.150.24%57,839
Feb 9, 202625.1425.1425.0725.0925.09-0.20%18,278
Feb 6, 202625.0825.1425.0425.1425.140.28%39,402
Feb 5, 202625.0225.0825.0225.0725.070.04%24,362
Feb 4, 202624.9825.0824.9525.0625.060.36%43,227
Feb 3, 202624.9724.9924.9424.9724.970.16%34,322
Feb 2, 202624.9425.0324.9124.9324.93-41,960
Jan 30, 202624.9024.9624.8824.9324.93-1.85%86,615
Jan 29, 202625.3225.4625.2925.4024.850.08%61,156
Jan 28, 202625.4325.4725.3825.3824.83-0.16%48,678
Jan 27, 202625.3525.4625.2725.4224.860.15%76,982
Jan 26, 202625.1925.4125.1925.3824.830.33%40,638
Jan 23, 202625.1825.3025.1825.3024.750.48%30,880
Jan 22, 202625.0825.1925.0425.1824.630.40%45,915
Jan 21, 202625.0225.0825.0025.0824.530.28%34,370
Jan 20, 202625.1025.1524.9825.0124.46-0.48%38,670
Jan 16, 202625.0925.1725.0725.1324.580.28%18,258
Jan 15, 202625.0825.0925.0425.0624.510.08%42,753