Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.22
-0.05 (-0.20%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | -0.20% | 4,221 |
| Aug 27, 2026 | 25.35 | 25.44 | 25.24 | 25.27 | 25.27 | -0.30% | 6,952 |
| Aug 26, 2026 | 25.24 | 25.39 | 25.24 | 25.35 | 25.35 | 0.30% | 8,885 |
| Aug 25, 2026 | 25.24 | 25.30 | 25.24 | 25.27 | 25.27 | 0.38% | 5,472 |
| Aug 24, 2026 | 25.20 | 25.27 | 25.13 | 25.18 | 25.18 | 0.50% | 4,557 |
| Aug 21, 2026 | 25.20 | 25.20 | 25.04 | 25.05 | 25.05 | -0.36% | 22,867 |
| Aug 20, 2026 | 25.22 | 25.22 | 25.14 | 25.14 | 25.14 | -0.32% | 3,098 |
| Aug 19, 2026 | 25.27 | 25.27 | 25.22 | 25.22 | 25.22 | -0.22% | 4,114 |
| Aug 18, 2026 | 25.23 | 25.28 | 25.23 | 25.28 | 25.28 | 0.18% | 5,420 |
| Aug 17, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.23 | -0.02% | 7,696 |
| Aug 14, 2026 | 25.17 | 25.30 | 25.17 | 25.24 | 25.24 | 0.47% | 8,904 |
| Aug 13, 2026 | 25.11 | 25.14 | 25.09 | 25.12 | 25.12 | 0.01% | 6,859 |
| Aug 12, 2026 | 25.04 | 25.13 | 25.02 | 25.12 | 25.12 | 0.38% | 5,153 |
| Aug 11, 2026 | 25.11 | 25.11 | 25.02 | 25.02 | 25.02 | -0.36% | 9,309 |
| Aug 10, 2026 | 25.14 | 25.14 | 25.08 | 25.11 | 25.11 | 0.04% | 4,824 |
| Aug 7, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 8,482 |
| Aug 6, 2026 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | -0.79% | 6,390 |
| Aug 5, 2026 | 25.05 | 25.28 | 25.05 | 25.20 | 25.20 | 0.64% | 11,935 |
| Aug 4, 2026 | 25.04 | 25.05 | 25.01 | 25.04 | 25.04 | 0.12% | 3,471 |
| Aug 3, 2026 | 25.11 | 25.11 | 24.96 | 25.01 | 25.01 | -0.56% | 10,879 |
| Jul 31, 2026 | 25.15 | 25.15 | 24.94 | 25.15 | 25.15 | 1.02% | 24,738 |
| Jul 30, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 24.90 | 0.10% | 13,827 |
| Jul 29, 2026 | 25.45 | 25.45 | 25.40 | 25.43 | 24.87 | -0.10% | 5,794 |
| Jul 28, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 24.90 | -0.04% | 1,283 |
| Jul 27, 2026 | 25.40 | 25.49 | 25.37 | 25.46 | 24.91 | 0.39% | 4,559 |
| Jul 24, 2026 | 25.32 | 25.41 | 25.32 | 25.36 | 24.81 | -0.20% | 1,720 |
| Jul 23, 2026 | 25.40 | 25.41 | 25.32 | 25.41 | 24.86 | 0.04% | 4,278 |
| Jul 22, 2026 | 25.40 | 25.43 | 25.40 | 25.40 | 24.85 | -0.20% | 4,289 |
| Jul 21, 2026 | 25.34 | 25.45 | 25.30 | 25.45 | 24.90 | -0.16% | 5,678 |
| Jul 20, 2026 | 25.53 | 25.53 | 25.44 | 25.49 | 24.93 | -0.16% | 3,482 |
| Jul 17, 2026 | 25.55 | 25.55 | 25.53 | 25.53 | 24.97 | 0.04% | 2,186 |
| Jul 16, 2026 | 25.50 | 25.53 | 25.50 | 25.52 | 24.96 | 0.08% | 7,544 |
| Jul 15, 2026 | 25.49 | 25.50 | 25.43 | 25.50 | 24.94 | 0.26% | 8,027 |
| Jul 14, 2026 | 25.43 | 25.45 | 25.42 | 25.44 | 24.88 | 0.06% | 4,942 |
| Jul 13, 2026 | 25.40 | 25.45 | 25.40 | 25.42 | 24.87 | - | 4,163 |
| Jul 10, 2026 | 25.40 | 25.45 | 25.40 | 25.42 | 24.87 | 0.28% | 3,231 |
| Jul 9, 2026 | 25.45 | 25.45 | 25.34 | 25.35 | 24.80 | -0.04% | 12,538 |
| Jul 8, 2026 | 25.42 | 25.42 | 25.28 | 25.36 | 24.81 | -0.31% | 8,131 |
| Jul 7, 2026 | 25.30 | 25.46 | 25.30 | 25.44 | 24.89 | 0.67% | 13,176 |
| Jul 6, 2026 | 25.19 | 25.27 | 25.19 | 25.27 | 24.72 | 0.32% | 11,344 |
| Jul 2, 2026 | 25.16 | 25.21 | 25.16 | 25.19 | 24.64 | 0.32% | 6,650 |
| Jul 1, 2026 | 25.15 | 25.15 | 25.09 | 25.11 | 24.56 | 0.40% | 5,363 |
| Jun 30, 2026 | 25.19 | 25.27 | 24.90 | 25.01 | 24.46 | -0.71% | 44,751 |
| Jun 29, 2026 | 25.05 | 25.20 | 25.05 | 25.19 | 24.64 | 0.32% | 12,721 |
| Jun 26, 2026 | 25.15 | 25.15 | 25.05 | 25.11 | 24.56 | 0.04% | 6,274 |
| Jun 25, 2026 | 25.15 | 25.15 | 25.08 | 25.10 | 24.55 | -0.12% | 3,429 |
| Jun 24, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 24.58 | 0.08% | 1,990 |
| Jun 23, 2026 | 25.11 | 25.14 | 25.10 | 25.11 | 24.56 | -0.16% | 5,192 |
| Jun 22, 2026 | 25.18 | 25.19 | 25.15 | 25.15 | 24.60 | 0.20% | 1,962 |
| Jun 18, 2026 | 25.19 | 25.24 | 25.10 | 25.10 | 24.55 | -0.16% | 11,051 |