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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24	24	24	24.07	23.96	9,806
February 19, 2026	23.9	24.03	24.03	24.04	23.85	9,807
February 18, 2026	23.85	23.9	23.9	24.04	23.8	19,106
February 17, 2026	23.61	23.75	23.75	23.8	23.61	22,787
February 13, 2026	23.61	23.67	23.67	23.68	23.31	12,310
February 12, 2026	23.58	23.61	23.61	23.68	23.51	11,927
February 11, 2026	23.35	23.59	23.59	23.85	23.35	64,050
February 10, 2026	23.22	23.4	23.4	23.41	23.22	8,729
February 09, 2026	23.3	23.26	23.26	23.3	23.21	17,192
February 06, 2026	23.33	23.3	23.3	23.45	23.27	19,631
February 05, 2026	23.43	23.31	23.31	23.44	23.31	11,217
February 04, 2026	23.41	23.37	23.37	23.45	23.28	14,763
February 03, 2026	23.32	23.41	23.41	23.42	23.29	19,272
February 02, 2026	23.27	23.29	23.29	23.31	23.08	11,239
January 30, 2026	23.44	23.27	23.27	23.44	23.13	19,594
January 29, 2026	23.45	23.37	23.37	23.45	23.27	12,608
January 28, 2026	23.4	23.41	23.41	23.44	23.35	13,567
January 27, 2026	23.44	23.35	23.35	23.45	23.3	13,326
January 26, 2026	23.32	23.35	23.35	23.78	23.25	15,807
January 23, 2026	23.17	23.27	23.27	23.29	23.14	12,484
January 22, 2026	23.19	23.17	23.17	23.2	23.09	16,919
January 21, 2026	22.96	23.09	23.09	23.1	22.96	6,171
January 20, 2026	23.08	22.99	22.99	23.18	22.79	16,093
January 16, 2026	23.13	23.12	23.12	23.21	23	9,202
January 15, 2026	23.04	23.08	23.08	23.2	22.98	10,845
January 14, 2026	22.9	23.02	23.02	23.08	22.88	23,837
January 13, 2026	22.88	22.94	22.94	22.94	22.66	22,896
January 12, 2026	22.88	22.92	22.92	22.97	22.86	13,935
January 09, 2026	22.98	22.92	22.92	22.98	22.83	12,400
January 08, 2026	22.93	22.85	22.85	22.93	22.79	20,030
January 07, 2026	23	22.89	22.89	23	22.83	17,683
January 06, 2026	22.93	22.96	22.96	23.04	22.9	18,157
January 05, 2026	22.9	22.98	22.98	23.06	22.81	17,134
January 02, 2026	22.8	22.87	22.87	22.95	22.75	16,728
December 31, 2025	22.99	22.75	22.75	22.99	22.58	143,446
December 30, 2025	22.78	22.92	22.92	22.93	22.65	73,377
December 29, 2025	22.75	22.76	22.76	22.95	22.67	15,657
December 26, 2025	22.7	22.77	22.77	22.9	22.7	20,873
December 24, 2025	22.68	22.78	22.78	22.78	22.62	20,293
December 23, 2025	22.72	22.78	22.78	22.81	22.56	17,052
December 22, 2025	22.96	22.83	22.83	22.96	22.62	46,071
December 19, 2025	22.7	22.88	22.88	22.97	22.7	22,839
December 18, 2025	22.7	22.77	22.77	22.9	22.69	21,998
December 17, 2025	22.84	22.65	22.65	22.89	22.5	33,059
December 16, 2025	22.96	22.78	22.78	23.03	22.73	26,343
December 15, 2025	23.29	23.08	23.08	23.29	22.94	16,370
December 12, 2025	23.21	23.12	23.12	23.29	23	27,454
December 11, 2025	23.27	23.27	23.27	23.35	23.16	19,372
December 10, 2025	23.39	23.3	23.3	23.4	23.23	5,877
December 09, 2025	23.45	23.45	23.45	23.49	23.25	23,937
December 08, 2025	23.21	23.35	23.35	23.35	23.21	33,556
December 05, 2025	23.11	23.19	23.19	23.26	23.11	24,199
December 04, 2025	23.25	23.16	23.16	23.47	23.05	33,025
December 03, 2025	23.5	23.29	23.29	23.5	23.29	46,476
December 02, 2025	23.8	23.5	23.5	23.8	23.42	27,635
December 01, 2025	23.97	23.8	23.8	23.97	23.78	19,071
November 28, 2025	24.28	24.47	23.86	24.47	24.27	9,106
November 26, 2025	24.45	24.37	23.76	24.45	24.27	11,646
November 25, 2025	24.22	24.29	23.69	24.4	24.21	9,400
November 24, 2025	24.12	24.27	23.67	24.36	24.12	14,047

Chimera Investment Corporation (CIM-PD) NYSE