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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.09	24.1	24.1	24.34	24.09	83,698
February 19, 2026	23.95	24.13	24.13	24.13	23.95	18,657
February 18, 2026	23.96	23.95	23.95	24.22	23.92	72,941
February 17, 2026	23.8	23.94	23.94	23.94	23.79	29,273
February 13, 2026	23.78	23.75	23.75	23.92	23.64	58,649
February 12, 2026	23.69	23.76	23.76	23.77	23.62	15,049
February 11, 2026	23.56	23.6	23.6	23.93	23.53	216,182
February 10, 2026	23.58	23.57	23.57	23.58	23.52	44,409
February 09, 2026	23.61	23.58	23.58	23.61	23.52	39,752
February 06, 2026	23.54	23.59	23.59	23.68	23.37	51,715
February 05, 2026	23.58	23.53	23.53	23.64	23.5	16,799
February 04, 2026	23.62	23.56	23.56	23.66	23.55	28,163
February 03, 2026	23.64	23.55	23.55	23.67	23.5	30,131
February 02, 2026	23.66	23.65	23.65	23.7	23.52	31,525
January 30, 2026	23.58	23.58	23.58	23.7	23.44	49,118
January 29, 2026	23.71	23.64	23.64	23.76	23.55	42,514
January 28, 2026	23.73	23.71	23.71	23.78	23.69	24,675
January 27, 2026	23.69	23.65	23.65	23.76	23.6	39,695
January 26, 2026	23.57	23.7	23.7	23.7	23.57	37,842
January 23, 2026	23.49	23.62	23.62	23.73	23.48	56,977
January 22, 2026	23.41	23.49	23.49	23.62	23.41	32,923
January 21, 2026	23.28	23.41	23.41	23.41	23.28	19,267
January 20, 2026	23.25	23.31	23.31	23.35	23.25	20,979
January 16, 2026	23.37	23.37	23.37	23.4	23.28	35,501
January 15, 2026	23.35	23.34	23.34	23.48	23.33	23,744
January 14, 2026	23.22	23.34	23.34	23.4	23.2	32,538
January 13, 2026	23.36	23.25	23.25	23.36	23.06	67,337
January 12, 2026	23.26	23.35	23.35	23.39	23.26	22,074
January 09, 2026	23.39	23.34	23.34	23.4	23.25	28,469
January 08, 2026	23.39	23.39	23.39	23.4	23.33	16,305
January 07, 2026	23.45	23.38	23.38	23.45	23.31	24,599
January 06, 2026	23.36	23.43	23.43	23.5	23.36	10,912
January 05, 2026	23.39	23.43	23.43	23.5	23.35	23,131
January 02, 2026	23.3	23.35	23.35	23.36	23.21	11,564
December 31, 2025	23.35	23.25	23.25	23.35	23.16	59,169
December 30, 2025	23.12	23.35	23.35	23.39	23.07	67,759
December 29, 2025	23.12	23.05	23.05	23.19	23	25,748
December 26, 2025	23.06	23.11	23.11	23.15	22.9	43,663
December 24, 2025	23.15	23.06	23.06	23.2	22.44	111,176
December 23, 2025	23.25	23.18	23.18	23.35	23.13	18,943
December 22, 2025	23.24	23.34	23.34	23.37	23.17	27,997
December 19, 2025	23.24	23.2	23.2	23.4	23.2	22,232
December 18, 2025	23.2	23.21	23.21	23.24	23.18	34,994
December 17, 2025	23.34	23.05	23.05	23.38	22.83	37,818
December 16, 2025	23.44	23.24	23.24	23.44	23.24	28,817
December 15, 2025	23.36	23.44	23.44	23.49	23.33	21,313
December 12, 2025	23.51	23.42	23.42	23.57	23.3	23,641
December 11, 2025	23.42	23.61	23.61	23.65	23.42	24,405
December 10, 2025	23.5	23.55	23.55	23.56	23.42	19,331
December 09, 2025	23.51	23.54	23.54	23.6	23.51	31,542
December 08, 2025	23.38	23.49	23.49	23.49	23.38	22,077
December 05, 2025	23.35	23.45	23.45	23.46	23.33	24,694
December 04, 2025	23.48	23.35	23.35	23.48	23.23	60,125
December 03, 2025	23.49	23.5	23.5	23.6	23.46	42,638
December 02, 2025	23.8	23.57	23.57	23.91	23.48	77,053
December 01, 2025	23.78	23.83	23.83	23.91	23.78	37,618
November 28, 2025	24.55	24.38	23.75	24.55	24.3	36,153
November 26, 2025	24.43	24.45	24.45	24.57	24.4	60,125
November 25, 2025	24.4	24.47	24.47	24.48	24.31	17,152
November 24, 2025	24.33	24.39	24.39	24.39	24.3	10,864

Chimera Investment Corporation (CIM-PB) NYSE