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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.61	22.59	22.59	22.61	22.5	8,619
February 19, 2026	22.63	22.61	22.61	22.63	22.52	11,508
February 18, 2026	22.52	22.56	22.56	22.59	22.47	28,366
February 17, 2026	22.25	22.48	22.48	22.54	22.23	40,149
February 13, 2026	22.18	22.25	22.25	22.25	22.17	30,008
February 12, 2026	22.16	22.17	22.17	22.19	22.15	11,476
February 11, 2026	22.12	22.14	22.14	22.31	22.08	27,108
February 10, 2026	22	22.09	22.09	22.13	21.91	27,326
February 09, 2026	21.98	21.91	21.91	21.98	21.91	29,295
February 06, 2026	21.77	21.92	21.92	21.96	21.77	50,933
February 05, 2026	21.92	21.77	21.77	21.96	21.75	26,205
February 04, 2026	21.95	21.92	21.92	21.98	21.9	20,593
February 03, 2026	21.98	21.95	21.95	21.98	21.89	15,205
February 02, 2026	22.03	21.96	21.96	22.03	21.94	13,327
January 30, 2026	22.18	21.96	21.96	22.18	21.93	15,868
January 29, 2026	22.28	22.16	22.16	22.3	22.16	7,774
January 28, 2026	22.2	22.29	22.29	22.3	22.2	4,711
January 27, 2026	22.12	22.16	22.16	22.19	22.12	12,927
January 26, 2026	22.19	22.13	22.13	22.19	21.98	20,832
January 23, 2026	22.05	22.2	22.2	22.2	22	13,167
January 22, 2026	21.94	22.07	22.07	22.13	21.86	19,502
January 21, 2026	21.79	21.87	21.87	21.92	21.7	5,591
January 20, 2026	21.79	21.78	21.78	21.79	21.68	14,955
January 16, 2026	21.95	21.84	21.84	21.95	21.8	18,574
January 15, 2026	21.85	21.9	21.9	21.95	21.85	13,205
January 14, 2026	21.8	21.79	21.79	21.84	21.7	10,661
January 13, 2026	21.8	21.73	21.73	21.91	21.69	11,524
January 12, 2026	21.86	21.88	21.88	21.89	21.83	13,039
January 09, 2026	21.64	21.86	21.86	21.86	21.64	10,918
January 08, 2026	21.64	21.71	21.71	21.72	21.53	4,758
January 07, 2026	21.6	21.64	21.64	21.64	21.42	6,611
January 06, 2026	21.54	21.56	21.56	21.64	21.5	13,177
January 05, 2026	21.48	21.54	21.54	21.65	21.43	22,205
January 02, 2026	21.35	21.46	21.46	21.5	21.35	14,074
December 31, 2025	21.44	21.33	21.33	21.44	21.2	45,743
December 30, 2025	21.49	21.46	21.46	21.56	21.31	46,364
December 29, 2025	21.48	21.43	21.43	21.52	21.3	15,747
December 26, 2025	21.31	21.41	21.41	21.41	21.28	11,529
December 24, 2025	21.23	21.28	21.28	21.37	21.15	37,190
December 23, 2025	21.46	21.29	21.29	21.46	21.2	31,229
December 22, 2025	21.41	21.46	21.46	21.48	21.4	18,000
December 19, 2025	21.48	21.44	21.44	21.48	21.39	9,622
December 18, 2025	21.28	21.45	21.45	21.47	21.28	14,715
December 17, 2025	21.32	21.25	21.25	21.35	21.1	30,258
December 16, 2025	21.51	21.31	21.31	21.52	21.15	22,389
December 15, 2025	21.48	21.5	21.5	21.54	21.45	7,886
December 12, 2025	21.55	21.48	21.48	21.55	21.38	13,595
December 11, 2025	21.63	21.55	21.55	21.63	21.43	33,982
December 10, 2025	21.74	21.63	21.63	21.74	21.56	24,840
December 09, 2025	21.75	21.74	21.74	21.82	21.68	19,036
December 08, 2025	21.77	21.75	21.75	21.86	21.61	34,486
December 05, 2025	21.68	21.77	21.77	21.77	21.68	7,849
December 04, 2025	21.75	21.68	21.68	21.8	21.64	14,072
December 03, 2025	21.76	21.77	21.77	21.79	21.61	21,323
December 02, 2025	21.81	21.71	21.71	21.81	21.59	23,410
December 01, 2025	21.89	21.81	21.81	21.98	21.73	36,177
November 28, 2025	22.42	22.3	21.73	22.48	22.2	32,910
November 26, 2025	22.47	22.48	22.48	22.48	22.41	10,462
November 25, 2025	22.32	22.47	22.47	22.53	22.29	17,102
November 24, 2025	22.37	22.37	22.37	22.43	22.3	12,188

Chimera Investment Corporation (CIM-PC) NYSE