Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
24.93
-0.47 (-1.85%)
Jan 30, 2026, 4:00 PM EST - Market closed
Chimera Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.90 | 24.96 | 24.88 | 24.93 | 24.93 | -1.85% | 86,615 |
| Jan 29, 2026 | 25.32 | 25.46 | 25.29 | 25.40 | 24.85 | 0.08% | 61,156 |
| Jan 28, 2026 | 25.43 | 25.47 | 25.38 | 25.38 | 24.83 | -0.16% | 48,678 |
| Jan 27, 2026 | 25.35 | 25.46 | 25.27 | 25.42 | 24.86 | 0.15% | 76,982 |
| Jan 26, 2026 | 25.19 | 25.41 | 25.19 | 25.38 | 24.83 | 0.33% | 40,638 |
| Jan 23, 2026 | 25.18 | 25.30 | 25.18 | 25.30 | 24.75 | 0.48% | 30,880 |
| Jan 22, 2026 | 25.08 | 25.19 | 25.04 | 25.18 | 24.63 | 0.40% | 45,915 |
| Jan 21, 2026 | 25.02 | 25.08 | 25.00 | 25.08 | 24.53 | 0.28% | 34,370 |
| Jan 20, 2026 | 25.10 | 25.15 | 24.98 | 25.01 | 24.46 | -0.48% | 38,670 |
| Jan 16, 2026 | 25.09 | 25.17 | 25.07 | 25.13 | 24.58 | 0.28% | 18,258 |
| Jan 15, 2026 | 25.08 | 25.09 | 25.04 | 25.06 | 24.51 | 0.08% | 42,753 |
| Jan 14, 2026 | 25.05 | 25.10 | 25.03 | 25.04 | 24.49 | -0.08% | 25,069 |
| Jan 13, 2026 | 25.07 | 25.11 | 25.03 | 25.06 | 24.51 | -0.04% | 51,263 |
| Jan 12, 2026 | 25.06 | 25.07 | 25.00 | 25.07 | 24.52 | 0.08% | 27,375 |
| Jan 9, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 24.50 | -0.04% | 33,813 |
| Jan 8, 2026 | 25.08 | 25.10 | 25.03 | 25.06 | 24.51 | 0.04% | 27,858 |
| Jan 7, 2026 | 25.09 | 25.10 | 25.04 | 25.05 | 24.50 | -0.16% | 33,697 |
| Jan 6, 2026 | 25.09 | 25.18 | 25.03 | 25.09 | 24.54 | -0.20% | 41,973 |
| Jan 5, 2026 | 25.13 | 25.18 | 25.07 | 25.14 | 24.59 | 0.16% | 24,371 |
| Jan 2, 2026 | 25.15 | 25.21 | 25.09 | 25.10 | 24.55 | - | 18,444 |
| Dec 31, 2025 | 25.15 | 25.21 | 25.08 | 25.10 | 24.55 | 0.36% | 16,183 |
| Dec 30, 2025 | 25.00 | 25.09 | 25.00 | 25.01 | 24.46 | - | 40,577 |
| Dec 29, 2025 | 25.10 | 25.10 | 24.97 | 25.01 | 24.46 | -0.32% | 43,712 |
| Dec 26, 2025 | 25.05 | 25.09 | 25.03 | 25.09 | 24.54 | 0.12% | 20,114 |
| Dec 24, 2025 | 25.06 | 25.07 | 24.99 | 25.06 | 24.51 | 0.08% | 7,352 |
| Dec 23, 2025 | 25.02 | 25.11 | 25.01 | 25.04 | 24.49 | 0.12% | 27,618 |
| Dec 22, 2025 | 25.03 | 25.03 | 24.99 | 25.01 | 24.46 | 0.04% | 28,948 |
| Dec 19, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.45 | -0.12% | 30,750 |
| Dec 18, 2025 | 25.01 | 25.10 | 25.01 | 25.03 | 24.48 | 0.08% | 19,163 |
| Dec 17, 2025 | 24.98 | 25.01 | 24.95 | 25.01 | 24.46 | 0.28% | 18,426 |
| Dec 16, 2025 | 24.98 | 25.01 | 24.93 | 24.94 | 24.40 | -0.16% | 45,100 |
| Dec 15, 2025 | 25.00 | 25.01 | 24.96 | 24.98 | 24.43 | 0.12% | 31,351 |
| Dec 12, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.41 | -0.08% | 59,421 |
| Dec 11, 2025 | 24.97 | 24.99 | 24.92 | 24.97 | 24.42 | 0.04% | 77,347 |
| Dec 10, 2025 | 25.01 | 25.01 | 24.92 | 24.96 | 24.41 | - | 40,799 |
| Dec 9, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.41 | -0.04% | 20,025 |
| Dec 8, 2025 | 25.05 | 25.05 | 24.96 | 24.97 | 24.42 | -0.04% | 35,244 |
| Dec 5, 2025 | 25.01 | 25.01 | 24.96 | 24.98 | 24.43 | -0.12% | 14,594 |
| Dec 4, 2025 | 25.02 | 25.05 | 24.98 | 25.01 | 24.46 | 0.04% | 11,974 |
| Dec 3, 2025 | 25.03 | 25.05 | 25.00 | 25.00 | 24.45 | - | 17,527 |
| Dec 2, 2025 | 25.01 | 25.05 | 24.97 | 25.00 | 24.45 | - | 14,808 |
| Dec 1, 2025 | 25.00 | 25.02 | 25.00 | 25.00 | 24.45 | 0.08% | 9,650 |
| Nov 28, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.43 | 0.44% | 8,179 |
| Nov 26, 2025 | 24.87 | 24.90 | 24.86 | 24.87 | 24.33 | 0.05% | 10,376 |
| Nov 25, 2025 | 24.85 | 24.90 | 24.85 | 24.86 | 24.31 | 0.03% | 6,439 |
| Nov 24, 2025 | 24.88 | 24.92 | 24.80 | 24.85 | 24.31 | 0.12% | 17,071 |
| Nov 21, 2025 | 24.95 | 24.95 | 24.75 | 24.82 | 24.28 | -0.20% | 37,659 |
| Nov 20, 2025 | 25.05 | 25.05 | 24.87 | 24.87 | 24.33 | -0.44% | 8,982 |
| Nov 19, 2025 | 24.95 | 25.08 | 24.90 | 24.98 | 24.43 | 0.20% | 7,673 |
| Nov 18, 2025 | 24.99 | 24.99 | 24.85 | 24.93 | 24.39 | -0.24% | 22,997 |