Skip to main content
logo
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.08
-0.14 (-0.56%)
At close: Feb 27, 2026, 4:00 PM EST
25.15
+0.07 (0.28%)
After-hours: Feb 27, 2026, 7:00 PM EST

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202625.0525.1025.0325.0424.49-0.08%25,069
Jan 13, 202625.0725.1125.0325.0624.51-0.04%51,263
Jan 12, 202625.0625.0725.0025.0724.520.08%27,375
Jan 9, 202625.0625.0725.0325.0524.50-0.04%33,813
Jan 8, 202625.0825.1025.0325.0624.510.04%27,858
Jan 7, 202625.0925.1025.0425.0524.50-0.16%33,697
Jan 6, 202625.0925.1825.0325.0924.54-0.20%41,973
Jan 5, 202625.1325.1825.0725.1424.590.16%24,371
Jan 2, 202625.1525.2125.0925.1024.55-18,444
Dec 31, 202525.1525.2125.0825.1024.550.36%16,183
Dec 30, 202525.0025.0925.0025.0124.46-40,577
Dec 29, 202525.1025.1024.9725.0124.46-0.32%43,712
Dec 26, 202525.0525.0925.0325.0924.540.12%20,114
Dec 24, 202525.0625.0724.9925.0624.510.08%7,352
Dec 23, 202525.0225.1125.0125.0424.490.12%27,618
Dec 22, 202525.0325.0324.9925.0124.460.04%28,948
Dec 19, 202525.0325.0325.0025.0024.45-0.12%30,750
Dec 18, 202525.0125.1025.0125.0324.480.08%19,163
Dec 17, 202524.9825.0124.9525.0124.460.28%18,426
Dec 16, 202524.9825.0124.9324.9424.40-0.16%45,100