Skip to main content
Chimera Investment Corporation (CIMO)
NYSE: CIMO · Real-Time Price · USD · Preferred Stock
25.34
+0.15 (0.60%)
At close: Aug 15, 2025, 4:00 PM
25.34
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Chimera Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.2325.4125.2325.3425.340.60%7,183
Aug 14, 202525.1925.2925.1825.1925.19-0.20%16,950
Aug 13, 202525.4925.4925.0625.2425.24-0.47%52,188
Aug 12, 202525.3525.4925.3525.3625.360.12%12,119
Aug 11, 202525.2925.3525.2925.3325.33-0.02%7,600
Aug 8, 202525.3425.3525.3225.3425.340.11%4,186
Aug 7, 202525.3325.3525.3025.3125.31-0.10%5,580
Aug 6, 202525.3025.3525.3025.3325.330.05%6,410
Aug 5, 202525.2825.3425.2825.3225.320.22%5,435
Aug 4, 202525.2725.2825.2225.2725.270.06%3,477
Aug 1, 202525.0525.2625.0525.2525.25-1.10%35,164
Jul 31, 202525.7825.7925.5025.5325.53-0.54%26,090
Jul 30, 202525.7525.8025.6225.6725.670.18%46,692
Jul 29, 202525.6325.6725.5925.6225.62-0.03%14,840
Jul 28, 202525.6525.6525.6325.6325.63-0.04%3,496
Jul 25, 202525.5625.6525.5525.6425.64-0.08%3,151
Jul 24, 202525.5325.7525.5325.6625.660.16%19,047
Jul 23, 202525.6525.6525.5725.6225.620.12%3,584
Jul 22, 202525.6525.6525.5625.5925.59-0.04%8,225
Jul 21, 202525.6025.6125.5825.6025.60-0.04%4,929
Jul 18, 202525.6025.6125.5925.6125.61-0.04%20,903
Jul 17, 202525.5625.6325.5625.6225.620.04%13,093
Jul 16, 202525.5625.6125.5125.6125.610.20%14,415
Jul 15, 202525.5025.5725.3525.5625.560.35%14,073
Jul 14, 202525.3525.5025.3525.4725.47-0.12%5,819
Jul 11, 202525.3025.5025.3025.5025.500.47%8,917
Jul 10, 202525.4225.4325.3525.3825.38-0.15%4,954
Jul 9, 202525.4225.4225.3625.4225.42-0.02%2,413
Jul 8, 202525.4225.4425.3725.4325.430.02%5,121
Jul 7, 202525.4325.4525.4125.4225.420.12%2,030
Jul 3, 202525.4325.4325.2525.3925.39-0.09%2,655
Jul 2, 202525.3325.4125.3325.4125.410.13%533
Jul 1, 202525.3225.3925.2525.3825.380.51%4,479
Jun 30, 202525.4425.4525.2525.2525.25-0.79%7,722
Jun 27, 202525.4525.4525.4025.4525.450.08%5,016
Jun 26, 202525.3025.4425.2825.4325.430.51%4,647
Jun 25, 202525.2725.3025.2725.3025.300.12%2,753
Jun 24, 202525.2025.2725.1325.2725.270.28%2,837
Jun 23, 202525.1425.2025.1325.2025.200.28%5,117
Jun 20, 202525.2025.2025.1125.1325.13-0.15%2,689
Jun 18, 202525.2225.2225.1525.1725.170.07%3,537
Jun 17, 202525.0825.2025.0825.1525.150.44%1,480
Jun 16, 202525.1025.1225.0025.0425.04-0.20%5,781
Jun 13, 202525.2025.2025.0025.0925.09-0.44%3,902
Jun 12, 202525.0825.2025.0525.2025.200.02%3,604
Jun 11, 202525.2525.2925.0125.2025.20-0.02%1,713
Jun 10, 202525.2225.2925.1425.2025.200.24%5,877
Jun 9, 202525.2825.2825.0725.1425.14-0.08%4,839
Jun 6, 202525.1425.2725.1425.1625.16-0.44%3,533
Jun 5, 202525.3025.3025.2025.2725.270.16%2,484