Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.05
0.00 (0.00%)
Jan 12, 2026, 11:32 AM EST - Market open
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.06 | 25.07 | 25.00 | 25.05 | - | - | 59 |
| Jan 9, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 25.05 | -0.04% | 33,813 |
| Jan 8, 2026 | 25.08 | 25.10 | 25.03 | 25.06 | 25.06 | 0.04% | 27,858 |
| Jan 7, 2026 | 25.09 | 25.10 | 25.04 | 25.05 | 25.05 | -0.16% | 33,697 |
| Jan 6, 2026 | 25.09 | 25.18 | 25.03 | 25.09 | 25.09 | -0.20% | 41,973 |
| Jan 5, 2026 | 25.13 | 25.18 | 25.07 | 25.14 | 25.14 | 0.16% | 24,371 |
| Jan 2, 2026 | 25.15 | 25.21 | 25.09 | 25.10 | 25.10 | - | 18,444 |
| Dec 31, 2025 | 25.15 | 25.21 | 25.08 | 25.10 | 25.10 | 0.36% | 16,183 |
| Dec 30, 2025 | 25.00 | 25.09 | 25.00 | 25.01 | 25.01 | - | 40,577 |
| Dec 29, 2025 | 25.10 | 25.10 | 24.97 | 25.01 | 25.01 | -0.32% | 43,712 |
| Dec 26, 2025 | 25.05 | 25.09 | 25.03 | 25.09 | 25.09 | 0.12% | 20,114 |
| Dec 24, 2025 | 25.06 | 25.07 | 24.99 | 25.06 | 25.06 | 0.08% | 7,352 |
| Dec 23, 2025 | 25.02 | 25.11 | 25.01 | 25.04 | 25.04 | 0.12% | 27,618 |
| Dec 22, 2025 | 25.03 | 25.03 | 24.99 | 25.01 | 25.01 | 0.04% | 28,948 |
| Dec 19, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.12% | 30,750 |
| Dec 18, 2025 | 25.01 | 25.10 | 25.01 | 25.03 | 25.03 | 0.08% | 19,163 |
| Dec 17, 2025 | 24.98 | 25.01 | 24.95 | 25.01 | 25.01 | 0.28% | 18,426 |
| Dec 16, 2025 | 24.98 | 25.01 | 24.93 | 24.94 | 24.94 | -0.16% | 45,100 |
| Dec 15, 2025 | 25.00 | 25.01 | 24.96 | 24.98 | 24.98 | 0.12% | 31,351 |
| Dec 12, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.95 | -0.08% | 59,421 |
| Dec 11, 2025 | 24.97 | 24.99 | 24.92 | 24.97 | 24.97 | 0.04% | 77,347 |
| Dec 10, 2025 | 25.01 | 25.01 | 24.92 | 24.96 | 24.96 | - | 40,799 |
| Dec 9, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | -0.04% | 20,025 |
| Dec 8, 2025 | 25.05 | 25.05 | 24.96 | 24.97 | 24.97 | -0.04% | 35,244 |
| Dec 5, 2025 | 25.01 | 25.01 | 24.96 | 24.98 | 24.98 | -0.12% | 14,594 |
| Dec 4, 2025 | 25.02 | 25.05 | 24.98 | 25.01 | 25.01 | 0.04% | 11,974 |
| Dec 3, 2025 | 25.03 | 25.05 | 25.00 | 25.00 | 25.00 | - | 17,527 |
| Dec 2, 2025 | 25.01 | 25.05 | 24.97 | 25.00 | 25.00 | - | 14,808 |
| Dec 1, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | 0.08% | 9,650 |
| Nov 28, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 0.44% | 8,179 |
| Nov 26, 2025 | 24.87 | 24.90 | 24.86 | 24.87 | 24.87 | 0.05% | 10,376 |
| Nov 25, 2025 | 24.85 | 24.90 | 24.85 | 24.86 | 24.86 | 0.03% | 6,439 |
| Nov 24, 2025 | 24.88 | 24.92 | 24.80 | 24.85 | 24.85 | 0.12% | 17,071 |
| Nov 21, 2025 | 24.95 | 24.95 | 24.75 | 24.82 | 24.82 | -0.20% | 37,659 |
| Nov 20, 2025 | 25.05 | 25.05 | 24.87 | 24.87 | 24.87 | -0.44% | 8,982 |
| Nov 19, 2025 | 24.95 | 25.08 | 24.90 | 24.98 | 24.98 | 0.20% | 7,673 |
| Nov 18, 2025 | 24.99 | 24.99 | 24.85 | 24.93 | 24.93 | -0.24% | 22,997 |
| Nov 17, 2025 | 25.07 | 25.07 | 24.92 | 24.99 | 24.99 | -0.32% | 38,198 |
| Nov 14, 2025 | 25.05 | 25.08 | 25.04 | 25.07 | 25.07 | 0.04% | 8,904 |
| Nov 13, 2025 | 25.10 | 25.11 | 25.05 | 25.06 | 25.06 | -0.02% | 11,118 |
| Nov 12, 2025 | 25.07 | 25.09 | 25.04 | 25.07 | 25.07 | -0.02% | 12,575 |
| Nov 11, 2025 | 25.12 | 25.12 | 24.91 | 25.07 | 25.07 | -0.12% | 17,905 |
| Nov 10, 2025 | 25.12 | 25.20 | 25.06 | 25.10 | 25.10 | -0.08% | 11,920 |
| Nov 7, 2025 | 25.11 | 25.13 | 25.09 | 25.12 | 25.12 | 0.04% | 8,827 |
| Nov 6, 2025 | 25.03 | 25.12 | 25.02 | 25.11 | 25.11 | - | 13,552 |
| Nov 5, 2025 | 24.98 | 25.14 | 24.98 | 25.11 | 25.11 | 0.40% | 11,898 |
| Nov 4, 2025 | 25.00 | 25.05 | 24.98 | 25.01 | 25.01 | 0.04% | 15,403 |
| Nov 3, 2025 | 24.93 | 25.07 | 24.90 | 25.00 | 25.00 | 0.68% | 20,342 |
| Oct 31, 2025 | 24.88 | 24.98 | 24.83 | 24.83 | 24.83 | -1.08% | 45,291 |
| Oct 30, 2025 | 25.07 | 25.13 | 25.07 | 25.10 | 24.74 | - | 20,019 |