Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Note
24.67
+0.04 (0.16%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Chimera Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.64 | 24.75 | 24.53 | 24.67 | 24.67 | 0.16% | 12,826 |
| Oct 14, 2026 | 24.73 | 24.76 | 24.45 | 24.63 | 24.63 | 0.04% | 15,906 |
| Oct 13, 2026 | 24.78 | 24.78 | 24.44 | 24.62 | 24.62 | -0.36% | 10,092 |
| Oct 12, 2026 | 24.95 | 24.95 | 24.56 | 24.71 | 24.71 | -0.68% | 13,150 |
| Oct 9, 2026 | 24.87 | 24.88 | 24.75 | 24.88 | 24.88 | 0.04% | 5,180 |
| Oct 8, 2026 | 24.87 | 24.91 | 24.61 | 24.87 | 24.87 | -0.24% | 17,190 |
| Oct 7, 2026 | 24.93 | 24.98 | 24.87 | 24.93 | 24.93 | -0.32% | 11,473 |
| Oct 6, 2026 | 24.85 | 25.01 | 24.82 | 25.01 | 25.01 | 0.40% | 8,399 |
| Oct 5, 2026 | 24.93 | 24.97 | 24.86 | 24.91 | 24.91 | -0.52% | 26,632 |
| Oct 2, 2026 | 25.08 | 25.08 | 24.95 | 25.04 | 25.04 | 0.20% | 15,660 |
| Oct 1, 2026 | 25.00 | 25.00 | 24.90 | 24.99 | 24.99 | -0.32% | 6,421 |
| Sep 30, 2026 | 24.95 | 25.07 | 24.95 | 25.07 | 25.07 | 0.08% | 14,484 |
| Sep 29, 2026 | 25.09 | 25.11 | 24.97 | 25.05 | 25.05 | 0.20% | 9,510 |
| Sep 28, 2026 | 25.03 | 25.11 | 24.95 | 25.00 | 25.00 | -0.12% | 14,387 |
| Sep 25, 2026 | 25.00 | 25.06 | 24.94 | 25.03 | 25.03 | 0.32% | 18,674 |
| Sep 24, 2026 | 24.93 | 24.98 | 24.83 | 24.95 | 24.95 | - | 36,735 |
| Sep 23, 2026 | 25.10 | 25.12 | 24.95 | 24.95 | 24.95 | -0.60% | 5,639 |
| Sep 22, 2026 | 25.10 | 25.16 | 24.91 | 25.10 | 25.10 | - | 13,606 |
| Sep 21, 2026 | 25.10 | 25.13 | 25.07 | 25.10 | 25.10 | - | 10,408 |
| Sep 18, 2026 | 25.08 | 25.10 | 25.06 | 25.10 | 25.10 | 0.20% | 10,592 |
| Sep 17, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | - | 2,748 |
| Sep 16, 2026 | 25.03 | 25.05 | 24.92 | 25.05 | 25.05 | 0.36% | 9,756 |
| Sep 15, 2026 | 25.00 | 25.10 | 24.90 | 24.96 | 24.96 | -0.36% | 10,806 |
| Sep 14, 2026 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | -0.08% | 5,650 |
| Sep 11, 2026 | 25.10 | 25.10 | 25.02 | 25.07 | 25.07 | 0.20% | 10,253 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.00 | 25.02 | 25.02 | -0.64% | 17,946 |
| Sep 9, 2026 | 25.25 | 25.25 | 25.09 | 25.18 | 25.18 | -0.24% | 10,307 |
| Sep 8, 2026 | 25.25 | 25.25 | 25.20 | 25.24 | 25.24 | -0.04% | 16,096 |
| Sep 4, 2026 | 25.23 | 25.25 | 25.20 | 25.25 | 25.25 | - | 2,602 |
| Sep 3, 2026 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 0.20% | 2,931 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.10 | 25.20 | 25.20 | -0.12% | 3,296 |
| Sep 1, 2026 | 25.01 | 25.36 | 25.01 | 25.23 | 25.23 | -0.12% | 2,679 |
| Aug 31, 2026 | 25.17 | 25.26 | 25.14 | 25.26 | 25.26 | 0.16% | 8,609 |
| 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 |