Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.11
-0.04 (-0.16%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.11 | 25.14 | 25.10 | 25.11 | 25.11 | -0.16% | 5,192 |
| Jun 22, 2026 | 25.18 | 25.19 | 25.15 | 25.15 | 25.15 | 0.20% | 1,962 |
| Jun 18, 2026 | 25.19 | 25.24 | 25.10 | 25.10 | 25.10 | -0.16% | 11,051 |
| Jun 17, 2026 | 25.13 | 25.20 | 25.11 | 25.14 | 25.14 | 0.16% | 5,289 |
| Jun 16, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | -0.08% | 2,764 |
| Jun 15, 2026 | 25.00 | 25.19 | 25.00 | 25.12 | 25.12 | 0.68% | 1,720 |
| Jun 12, 2026 | 25.19 | 25.19 | 24.95 | 24.95 | 24.95 | -0.20% | 6,844 |
| Jun 11, 2026 | 25.15 | 25.15 | 24.98 | 25.00 | 25.00 | -0.04% | 11,610 |
| Jun 10, 2026 | 25.12 | 25.15 | 25.00 | 25.01 | 25.01 | -0.44% | 6,589 |
| Jun 9, 2026 | 25.16 | 25.23 | 25.12 | 25.12 | 25.12 | 0.08% | 4,203 |
| Jun 8, 2026 | 25.16 | 25.20 | 25.10 | 25.10 | 25.10 | -0.20% | 5,271 |
| Jun 5, 2026 | 25.28 | 25.28 | 25.04 | 25.15 | 25.15 | 0.32% | 12,120 |
| Jun 4, 2026 | 25.11 | 25.11 | 25.06 | 25.07 | 25.07 | 0.44% | 4,539 |
| Jun 3, 2026 | 25.02 | 25.09 | 24.95 | 24.96 | 24.96 | -0.32% | 22,439 |
| Jun 2, 2026 | 25.04 | 25.10 | 25.02 | 25.04 | 25.04 | -0.04% | 16,566 |
| Jun 1, 2026 | 25.05 | 25.12 | 25.00 | 25.05 | 25.05 | 0.12% | 26,273 |
| May 29, 2026 | 25.04 | 25.23 | 25.02 | 25.02 | 25.02 | -0.28% | 24,426 |
| May 28, 2026 | 25.28 | 25.28 | 25.06 | 25.09 | 25.09 | - | 6,416 |
| May 27, 2026 | 25.18 | 25.27 | 25.08 | 25.09 | 25.09 | 0.16% | 9,163 |
| May 26, 2026 | 25.26 | 25.26 | 25.05 | 25.05 | 25.05 | 0.08% | 5,711 |
| May 22, 2026 | 25.02 | 25.06 | 25.02 | 25.03 | 25.03 | 0.08% | 3,422 |
| May 21, 2026 | 25.14 | 25.14 | 24.95 | 25.01 | 25.01 | -0.12% | 21,328 |
| May 20, 2026 | 25.07 | 25.07 | 24.96 | 25.04 | 25.04 | 0.34% | 11,198 |
| May 19, 2026 | 25.05 | 25.08 | 24.95 | 24.96 | 24.96 | -0.48% | 32,668 |
| May 18, 2026 | 25.03 | 25.21 | 25.03 | 25.08 | 25.08 | 0.22% | 17,380 |
| May 15, 2026 | 25.20 | 25.24 | 25.00 | 25.02 | 25.02 | -0.32% | 21,693 |
| May 14, 2026 | 25.12 | 25.14 | 25.09 | 25.10 | 25.10 | -0.08% | 11,319 |
| May 13, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 25.12 | 0.05% | 5,349 |
| May 12, 2026 | 25.17 | 25.18 | 25.09 | 25.11 | 25.11 | -0.07% | 12,446 |
| May 11, 2026 | 25.18 | 25.27 | 25.10 | 25.13 | 25.13 | -0.36% | 10,782 |
| May 8, 2026 | 25.26 | 25.28 | 25.16 | 25.22 | 25.22 | 0.22% | 10,678 |
| May 7, 2026 | 25.28 | 25.28 | 25.14 | 25.16 | 25.16 | -0.42% | 9,251 |
| May 6, 2026 | 25.20 | 25.29 | 25.14 | 25.27 | 25.27 | 0.50% | 6,519 |
| May 5, 2026 | 25.14 | 25.38 | 25.14 | 25.14 | 25.14 | -0.24% | 13,133 |
| May 4, 2026 | 25.16 | 25.20 | 25.06 | 25.20 | 25.20 | 0.56% | 11,891 |
| May 1, 2026 | 25.08 | 25.14 | 24.96 | 25.06 | 25.06 | 0.38% | 19,736 |
| Apr 30, 2026 | 25.47 | 25.64 | 25.27 | 25.52 | 24.97 | 0.24% | 24,484 |
| Apr 29, 2026 | 25.60 | 25.60 | 25.44 | 25.46 | 24.91 | -0.24% | 6,595 |
| Apr 28, 2026 | 25.44 | 25.58 | 25.43 | 25.52 | 24.97 | -0.23% | 12,584 |
| Apr 27, 2026 | 25.52 | 25.59 | 25.46 | 25.58 | 25.02 | 0.14% | 18,316 |
| Apr 24, 2026 | 25.50 | 25.60 | 25.46 | 25.55 | 24.99 | 0.57% | 15,695 |
| Apr 23, 2026 | 25.42 | 25.49 | 25.40 | 25.40 | 24.85 | - | 5,535 |
| Apr 22, 2026 | 25.33 | 25.40 | 25.32 | 25.40 | 24.85 | 0.40% | 4,565 |
| Apr 21, 2026 | 25.34 | 25.40 | 25.25 | 25.30 | 24.75 | -0.20% | 15,516 |
| Apr 20, 2026 | 25.40 | 25.47 | 25.35 | 25.35 | 24.80 | -0.08% | 10,588 |
| Apr 17, 2026 | 25.30 | 25.39 | 25.19 | 25.37 | 24.82 | 0.28% | 23,591 |
| Apr 16, 2026 | 25.42 | 25.51 | 25.30 | 25.30 | 24.75 | -0.55% | 21,075 |
| Apr 15, 2026 | 25.02 | 25.49 | 25.02 | 25.44 | 24.89 | 1.64% | 17,800 |
| Apr 14, 2026 | 24.98 | 25.13 | 24.93 | 25.03 | 24.49 | 0.44% | 22,620 |
| Apr 13, 2026 | 24.96 | 25.02 | 24.89 | 24.92 | 24.38 | -0.28% | 16,214 |