Chimera Investment Corporation (CIMP)
NYSE: CIMP · Real-Time Price · USD · Preferred Stock
25.30
-0.05 (-0.20%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.34 | 25.40 | 25.25 | 25.30 | 25.30 | -0.20% | 15,516 |
| Apr 20, 2026 | 25.40 | 25.47 | 25.35 | 25.35 | 25.35 | -0.08% | 10,588 |
| Apr 17, 2026 | 25.30 | 25.39 | 25.19 | 25.37 | 25.37 | 0.28% | 23,591 |
| Apr 16, 2026 | 25.42 | 25.51 | 25.30 | 25.30 | 25.30 | -0.55% | 21,075 |
| Apr 15, 2026 | 25.02 | 25.49 | 25.02 | 25.44 | 25.44 | 1.64% | 17,800 |
| Apr 14, 2026 | 24.98 | 25.13 | 24.93 | 25.03 | 25.03 | 0.44% | 22,620 |
| Apr 13, 2026 | 24.96 | 25.02 | 24.89 | 24.92 | 24.92 | -0.28% | 16,214 |
| Apr 10, 2026 | 25.04 | 25.09 | 24.93 | 24.99 | 24.99 | -0.20% | 25,856 |
| Apr 9, 2026 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | 0.16% | 8,821 |
| Apr 8, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 0.81% | 14,303 |
| Apr 7, 2026 | 24.96 | 24.96 | 24.76 | 24.80 | 24.80 | -0.24% | 9,576 |
| Apr 6, 2026 | 24.81 | 25.05 | 24.75 | 24.86 | 24.86 | 0.36% | 11,150 |
| Apr 2, 2026 | 24.77 | 24.85 | 24.60 | 24.77 | 24.77 | - | 18,102 |
| Apr 1, 2026 | 24.47 | 24.80 | 24.47 | 24.77 | 24.77 | 1.27% | 7,092 |
| Mar 31, 2026 | 24.48 | 25.20 | 24.41 | 24.46 | 24.46 | -0.06% | 20,954 |
| Mar 30, 2026 | 24.36 | 24.50 | 24.36 | 24.48 | 24.48 | 0.68% | 10,145 |
| Mar 27, 2026 | 24.54 | 24.59 | 24.31 | 24.31 | 24.31 | -0.61% | 8,039 |
| Mar 26, 2026 | 24.53 | 24.53 | 24.46 | 24.46 | 24.46 | -0.16% | 9,286 |
| Mar 25, 2026 | 24.65 | 24.81 | 24.50 | 24.50 | 24.50 | 0.33% | 6,985 |
| Mar 24, 2026 | 24.32 | 24.54 | 24.26 | 24.42 | 24.42 | -0.29% | 20,793 |
| Mar 23, 2026 | 24.58 | 24.82 | 24.25 | 24.49 | 24.49 | -0.37% | 52,003 |
| Mar 20, 2026 | 24.69 | 24.70 | 24.49 | 24.58 | 24.58 | -0.24% | 29,303 |
| Mar 19, 2026 | 24.73 | 24.75 | 24.60 | 24.64 | 24.64 | -0.08% | 57,850 |
| Mar 18, 2026 | 24.70 | 24.80 | 24.60 | 24.66 | 24.66 | -0.08% | 24,846 |
| Mar 17, 2026 | 24.85 | 24.89 | 24.67 | 24.68 | 24.68 | -0.68% | 64,718 |
| Mar 16, 2026 | 24.89 | 24.97 | 24.82 | 24.85 | 24.85 | -0.12% | 24,579 |
| Mar 13, 2026 | 24.99 | 25.11 | 24.88 | 24.88 | 24.88 | -0.40% | 25,312 |
| Mar 12, 2026 | 25.02 | 25.19 | 24.98 | 24.98 | 24.98 | - | 14,496 |
| Mar 11, 2026 | 25.07 | 25.12 | 24.92 | 24.98 | 24.98 | 0.04% | 14,154 |
| Mar 10, 2026 | 25.08 | 25.11 | 24.90 | 24.97 | 24.97 | -0.44% | 45,117 |
| Mar 9, 2026 | 25.00 | 25.08 | 24.88 | 25.08 | 25.08 | - | 54,228 |
| Mar 6, 2026 | 25.06 | 25.12 | 25.01 | 25.08 | 25.08 | -0.16% | 18,112 |
| Mar 5, 2026 | 25.19 | 25.19 | 25.09 | 25.12 | 25.12 | 0.08% | 13,036 |
| Mar 4, 2026 | 25.16 | 25.23 | 25.10 | 25.10 | 25.10 | -0.20% | 6,949 |
| Mar 3, 2026 | 25.09 | 25.23 | 25.09 | 25.15 | 25.15 | 0.16% | 26,747 |
| Mar 2, 2026 | 25.09 | 25.23 | 25.09 | 25.11 | 25.11 | 0.12% | 32,038 |
| Feb 27, 2026 | 25.25 | 25.36 | 25.08 | 25.08 | 25.08 | -0.56% | 37,596 |
| Feb 26, 2026 | 25.31 | 25.36 | 25.12 | 25.22 | 25.22 | -0.51% | 49,150 |
| Feb 25, 2026 | 25.40 | 25.40 | 25.32 | 25.35 | 25.35 | -0.08% | 27,149 |
| Feb 24, 2026 | 25.36 | 25.47 | 25.33 | 25.37 | 25.37 | -0.16% | 22,868 |
| Feb 23, 2026 | 25.46 | 25.59 | 25.35 | 25.41 | 25.41 | -0.74% | 18,811 |
| Feb 20, 2026 | 25.51 | 25.60 | 25.39 | 25.60 | 25.60 | 0.35% | 28,529 |
| Feb 19, 2026 | 25.44 | 25.52 | 25.36 | 25.51 | 25.51 | 0.39% | 17,624 |
| Feb 18, 2026 | 25.32 | 25.41 | 25.32 | 25.41 | 25.41 | 0.28% | 37,231 |
| Feb 17, 2026 | 25.32 | 25.37 | 25.28 | 25.34 | 25.34 | 0.16% | 42,824 |
| Feb 13, 2026 | 25.25 | 25.30 | 25.20 | 25.30 | 25.30 | 0.08% | 48,106 |
| Feb 12, 2026 | 25.18 | 25.28 | 25.18 | 25.28 | 25.28 | - | 6,646 |
| Feb 11, 2026 | 25.20 | 25.32 | 25.17 | 25.28 | 25.28 | 0.52% | 48,256 |
| Feb 10, 2026 | 25.12 | 25.30 | 25.11 | 25.15 | 25.15 | 0.24% | 57,839 |
| Feb 9, 2026 | 25.14 | 25.14 | 25.07 | 25.09 | 25.09 | -0.20% | 18,278 |