Skip to main content
logo
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.11
-0.02 (-0.07%)
At close: May 12, 2026, 4:00 PM EDT
25.11
0.00 (0.00%)
After-hours: May 12, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.1725.1825.0925.1125.11-0.07%12,446
May 11, 202625.1825.2725.1025.1325.13-0.36%10,782
May 8, 202625.2625.2825.1625.2225.220.22%10,678
May 7, 202625.2825.2825.1425.1625.16-0.42%9,251
May 6, 202625.2025.2925.1425.2725.270.50%6,519
May 5, 202625.1425.3825.1425.1425.14-0.24%13,133
May 4, 202625.1625.2025.0625.2025.200.56%11,891
May 1, 202625.0825.1424.9625.0625.06-1.80%19,736
Apr 30, 202625.4725.6425.2725.5224.970.24%24,484
Apr 29, 202625.6025.6025.4425.4624.91-0.24%6,595
Apr 28, 202625.4425.5825.4325.5224.97-0.23%12,584
Apr 27, 202625.5225.5925.4625.5825.020.14%18,316
Apr 24, 202625.5025.6025.4625.5524.990.57%15,695
Apr 23, 202625.4225.4925.4025.4024.85-5,535
Apr 22, 202625.3325.4025.3225.4024.850.40%4,565
Apr 21, 202625.3425.4025.2525.3024.75-0.20%15,516
Apr 20, 202625.4025.4725.3525.3524.80-0.08%10,588
Apr 17, 202625.3025.3925.1925.3724.820.28%23,591
Apr 16, 202625.4225.5125.3025.3024.75-0.55%21,075
Apr 15, 202625.0225.4925.0225.4424.891.64%17,800
Apr 14, 202624.9825.1324.9325.0324.490.44%22,620
Apr 13, 202624.9625.0224.8924.9224.38-0.28%16,214
Apr 10, 202625.0425.0924.9324.9924.45-0.20%25,856
Apr 9, 202625.1025.1025.0425.0424.500.16%8,821
Apr 8, 202624.8525.0024.8525.0024.460.81%14,303
Apr 7, 202624.9624.9624.7624.8024.26-0.24%9,576
Apr 6, 202624.8125.0524.7524.8624.320.36%11,150
Apr 2, 202624.7724.8524.6024.7724.23-18,102
Apr 1, 202624.4724.8024.4724.7724.231.27%7,092
Mar 31, 202624.4825.2024.4124.4623.93-0.06%20,954
Mar 30, 202624.3624.5024.3624.4823.940.68%10,145
Mar 27, 202624.5424.5924.3124.3123.78-0.61%8,039
Mar 26, 202624.5324.5324.4624.4623.93-0.16%9,286
Mar 25, 202624.6524.8124.5024.5023.970.33%6,985
Mar 24, 202624.3224.5424.2624.4223.89-0.29%20,793
Mar 23, 202624.5824.8224.2524.4923.96-0.37%52,003
Mar 20, 202624.6924.7024.4924.5824.05-0.24%29,303
Mar 19, 202624.7324.7524.6024.6424.10-0.08%57,850
Mar 18, 202624.7024.8024.6024.6624.12-0.08%24,846
Mar 17, 202624.8524.8924.6724.6824.14-0.68%64,718
Mar 16, 202624.8924.9724.8224.8524.31-0.12%24,579
Mar 13, 202624.9925.1124.8824.8824.34-0.40%25,312
Mar 12, 202625.0225.1924.9824.9824.44-14,496
Mar 11, 202625.0725.1224.9224.9824.440.04%14,154
Mar 10, 202625.0825.1124.9024.9724.43-0.44%45,117
Mar 9, 202625.0025.0824.8825.0824.53-54,228
Mar 6, 202625.0625.1225.0125.0824.53-0.16%18,112
Mar 5, 202625.1925.1925.0925.1224.570.08%13,036
Mar 4, 202625.1625.2325.1025.1024.55-0.20%6,949
Mar 3, 202625.0925.2325.0925.1524.600.16%26,747