Skip to main content
logo
Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.09
+0.05 (0.20%)
Aug 5, 2026, 12:05 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202625.0425.0525.0125.0425.040.12%3,471
Aug 3, 202625.1125.1124.9625.0125.01-0.56%10,879
Jul 31, 202625.1525.1524.9425.1525.151.02%24,738
Jul 30, 202625.4025.4525.4025.4524.900.10%13,827
Jul 29, 202625.4525.4525.4025.4324.87-0.10%5,794
Jul 28, 202625.4825.4825.4525.4524.90-0.04%1,283
Jul 27, 202625.4025.4925.3725.4624.910.39%4,559
Jul 24, 202625.3225.4125.3225.3624.81-0.20%1,720
Jul 23, 202625.4025.4125.3225.4124.860.04%4,278
Jul 22, 202625.4025.4325.4025.4024.85-0.20%4,289
Jul 21, 202625.3425.4525.3025.4524.90-0.16%5,678
Jul 20, 202625.5325.5325.4425.4924.93-0.16%3,482
Jul 17, 202625.5525.5525.5325.5324.970.04%2,186
Jul 16, 202625.5025.5325.5025.5224.960.08%7,544
Jul 15, 202625.4925.5025.4325.5024.940.26%8,027
Jul 14, 202625.4325.4525.4225.4424.880.06%4,942
Jul 13, 202625.4025.4525.4025.4224.87-4,163
Jul 10, 202625.4025.4525.4025.4224.870.28%3,231
Jul 9, 202625.4525.4525.3425.3524.80-0.04%12,538
Jul 8, 202625.4225.4225.2825.3624.81-0.31%8,131
Jul 7, 202625.3025.4625.3025.4424.890.67%13,176
Jul 6, 202625.1925.2725.1925.2724.720.32%11,344
Jul 2, 202625.1625.2125.1625.1924.640.32%6,650
Jul 1, 202625.1525.1525.0925.1124.560.40%5,363
Jun 30, 202625.1925.2724.9025.0124.46-0.71%44,751
Jun 29, 202625.0525.2025.0525.1924.640.32%12,721
Jun 26, 202625.1525.1525.0525.1124.560.04%6,274
Jun 25, 202625.1525.1525.0825.1024.55-0.12%3,429
Jun 24, 202625.1325.1425.1125.1324.580.08%1,990
Jun 23, 202625.1125.1425.1025.1124.56-0.16%5,192
Jun 22, 202625.1825.1925.1525.1524.600.20%1,962
Jun 18, 202625.1925.2425.1025.1024.55-0.16%11,051
Jun 17, 202625.1325.2025.1125.1424.590.16%5,289
Jun 16, 202625.0625.1025.0625.1024.55-0.08%2,764
Jun 15, 202625.0025.1925.0025.1224.570.68%1,720
Jun 12, 202625.1925.1924.9524.9524.41-0.20%6,844
Jun 11, 202625.1525.1524.9825.0024.46-0.04%11,610
Jun 10, 202625.1225.1525.0025.0124.46-0.44%6,589
Jun 9, 202625.1625.2325.1225.1224.570.08%4,203
Jun 8, 202625.1625.2025.1025.1024.55-0.20%5,271
Jun 5, 202625.2825.2825.0425.1524.600.32%12,120
Jun 4, 202625.1125.1125.0625.0724.520.44%4,539
Jun 3, 202625.0225.0924.9524.9624.42-0.32%22,439
Jun 2, 202625.0425.1025.0225.0424.49-0.04%16,566
Jun 1, 202625.0525.1225.0025.0524.500.12%26,273
May 29, 202625.0425.2325.0225.0224.47-0.28%24,426
May 28, 202625.2825.2825.0625.0924.54-6,416
May 27, 202625.1825.2725.0825.0924.540.16%9,163
May 26, 202625.2625.2625.0525.0524.500.08%5,711
May 22, 202625.0225.0625.0225.0324.480.08%3,422