Chimera Investment Corporation - CIM-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.34	22.4	22.4	22.5	22.27	8,577
February 19, 2026	22.34	22.34	22.34	22.4	22.3	13,845
February 18, 2026	22.27	22.31	22.31	22.31	22.24	20,831
February 17, 2026	22.25	22.26	22.26	22.5	22.18	35,260
February 13, 2026	22.17	22.18	22.18	22.19	22.07	10,829
February 12, 2026	22.12	22.17	22.17	22.17	22.09	10,852
February 11, 2026	22.25	22.1	22.1	22.25	22.01	26,312
February 10, 2026	22.05	22.12	22.12	22.12	21.96	6,332
February 09, 2026	22	22.08	22.08	22.09	22	4,181
February 06, 2026	22.11	22.01	22.01	22.11	22.01	5,980
February 05, 2026	22.06	22.11	22.11	22.15	22.06	4,519
February 04, 2026	22.01	22.1	22.1	22.1	22.01	6,855
February 03, 2026	22	22.01	22.01	22.02	22	6,583
February 02, 2026	21.96	22.01	22.01	22.02	21.96	8,369
January 30, 2026	22.03	22.02	22.02	22.06	21.92	17,042
January 29, 2026	22.07	22.03	22.03	22.09	22.03	5,557
January 28, 2026	22.01	22.09	22.09	22.35	22	11,744
January 27, 2026	22	22.05	22.05	22.06	22	14,245
January 26, 2026	22.04	22.04	22.04	22.05	22.01	4,340
January 23, 2026	22	22.04	22.04	22.04	21.97	8,786
January 22, 2026	21.99	22.01	22.01	22.03	21.96	23,515
January 21, 2026	21.96	21.99	21.99	22	21.85	11,059
January 20, 2026	21.82	21.94	21.94	21.94	21.82	20,117
January 16, 2026	21.82	21.89	21.89	21.94	21.82	4,797
January 15, 2026	21.87	21.88	21.88	21.97	21.82	45,002
January 14, 2026	21.78	21.87	21.87	21.87	21.62	12,940
January 13, 2026	21.81	21.74	21.74	21.87	21.7	5,356
January 12, 2026	21.87	21.86	21.86	21.87	21.74	4,285
January 09, 2026	21.77	21.82	21.82	21.83	21.71	4,681
January 08, 2026	21.5	21.61	21.61	21.82	21.5	7,096
January 07, 2026	21.65	21.58	21.58	21.68	21.56	5,268
January 06, 2026	21.57	21.62	21.62	21.8	21.55	12,384
January 05, 2026	21.8	21.74	21.74	21.86	21.5	12,247
January 02, 2026	21.86	21.84	21.84	21.86	21.66	14,000
December 31, 2025	21.5	21.84	21.84	21.86	21.2	19,644
December 30, 2025	21.45	21.49	21.49	21.68	21.33	20,228
December 29, 2025	21.17	21.28	21.28	21.4	21	11,863
December 26, 2025	21.05	21.07	21.07	21.1	21	14,812
December 24, 2025	21.22	21.11	21.11	21.36	21.11	4,907
December 23, 2025	21.32	21.17	21.17	21.49	21.17	12,858
December 22, 2025	21.51	21.43	21.43	21.51	21.28	6,153
December 19, 2025	21.68	21.33	21.33	21.69	21.2	9,371
December 18, 2025	21.4	21.47	21.47	21.7	21.23	14,218
December 17, 2025	21.57	21.44	21.44	21.85	21.3	16,055
December 16, 2025	21.71	21.7	21.7	21.79	21.5	8,198
December 15, 2025	21.85	21.82	21.82	21.85	21.82	4,479
December 12, 2025	22.05	21.85	21.85	22.05	21.8	6,876
December 11, 2025	22.11	22.12	22.12	22.2	22	6,663
December 10, 2025	21.95	21.89	21.89	21.95	21.68	4,612
December 09, 2025	21.8	21.86	21.86	22	21.75	10,748
December 08, 2025	21.9	21.87	21.87	21.94	21.75	7,482
December 05, 2025	21.98	21.9	21.9	21.98	21.85	975
December 04, 2025	22	21.9	21.9	22	21.8	5,573
December 03, 2025	21.75	22.03	22.03	22.09	21.75	4,224
December 02, 2025	21.95	22.1	22.1	22.24	21.75	13,099
December 01, 2025	22.16	22.24	22.24	22.61	22.12	5,794
November 28, 2025	22.7	22.75	22.25	22.8	22.6	4,219
November 26, 2025	22.24	22.35	21.86	22.35	22.24	2,309
November 25, 2025	22.09	22.31	22.31	22.35	22.01	11,666
November 24, 2025	21.91	22.14	22.14	22.25	21.91	5,811

Chimera Investment Corporation (CIM-PA) NYSE