Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CIMP
Chimera Investment Corporation 8.875% Senior Notes due 2030
stock NYSE Structured Product

At Close
Aug 3, 2026 3:46:48 PM EDT
25.01USD0.000%(+25.01)10,879
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:00:30 PM EDT
25.15USD0.000%(+25.15)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		25.110025.11000024.962025.0100-0.557%10,8790.000%
2026-07-31		25.150025.15000024.940025.1500-1.179%24,738-0.557%
2026-07-30		25.400025.45000025.400025.4500+0.098%13,827-1.729%
2026-07-29		25.450025.45000025.400025.4250-0.098%5,794-1.632%
2026-07-28		25.480025.48000025.450025.4500-0.039%1,283-1.729%
2026-07-27		25.400025.48750025.370025.4600+0.394%4,559-1.767%
2026-07-24		25.320025.41000025.320025.3600-0.196%1,720-1.380%
2026-07-23		25.400025.40990025.315025.4099+0.039%4,278-1.574%
2026-07-22		25.400025.43000025.400025.4000-0.196%4,289-1.535%
2026-07-21		25.340025.45000025.300025.4500-0.157%5,678-1.729%
2026-07-20		25.530025.53000025.440025.4900-0.157%3,482-1.883%
2026-07-17		25.545025.54500025.530025.5300+0.040%2,186-2.037%
2026-07-16		25.500025.53000025.500025.5199+0.078%7,544-1.998%
2026-07-15		25.490025.50000025.430025.5000+0.256%8,027-1.922%
2026-07-14		25.430025.45000025.420025.4349+0.059%4,942-1.671%
2026-07-13		25.395025.45000025.395025.42000.000%4,163-1.613%
2026-07-10		25.400025.45000025.395025.4200+0.276%3,231-1.613%
2026-07-09		25.450025.45000025.340025.3500-0.039%12,538-1.341%
2026-07-08		25.420025.42000025.280025.3600-0.314%8,131-1.380%
2026-07-07		25.300025.45900025.300025.4400+0.673%13,177-1.690%
2026-07-06		25.190025.27000025.190025.2700+0.318%11,345-1.029%
2026-07-02		25.160025.21000025.160025.1900+0.319%6,650-0.715%
2026-07-01		25.150025.15000025.090025.1100+0.400%5,363-0.398%
2026-06-30		25.185025.27000024.900025.0100-0.715%44,7520.000%
2026-06-29		25.050025.19500025.050025.1900+0.319%12,721-0.715%
2026-06-26		25.150025.15000025.049925.1100+0.040%6,274-0.398%
2026-06-25		25.150025.15000025.080025.1000-0.119%3,429-0.359%
2026-06-24		25.130025.14000025.110025.1300+0.080%1,990-0.478%
2026-06-23		25.110025.14000025.100025.1100-0.159%5,192-0.398%
2026-06-22		25.180025.19170025.150025.1500+0.199%1,962-0.557%
2026-06-18		25.190025.24000025.100025.1000-0.159%11,052-0.359%
2026-06-17		25.125025.20000025.110025.1400+0.159%5,289-0.517%
2026-06-16		25.055025.10000025.055025.1000-0.080%2,764-0.359%
2026-06-15		25.000025.19000025.000025.1200+0.681%1,720-0.438%
2026-06-12		25.190025.19000024.950024.9500-0.200%6,844+0.240%
2026-06-11		25.150025.15000024.975025.0000-0.040%11,610+0.040%
2026-06-10		25.120025.15000025.000025.0100-0.438%6,5890.000%
2026-06-09		25.160025.23000025.120025.1200+0.080%4,203-0.438%
2026-06-08		25.160025.19990025.100025.1000-0.199%5,271-0.359%
2026-06-05		25.280025.28000025.040025.1500+0.319%12,120-0.557%
2026-06-04		25.110025.11000025.060025.0700+0.441%4,539-0.239%
2026-06-03		25.020025.09000024.950024.9600-0.319%22,440+0.200%
2026-06-02		25.040025.10000025.020025.0399-0.040%16,566-0.119%
2026-06-01		25.050025.12000025.000025.0500+0.120%26,273-0.160%
2026-05-29		25.042425.23000025.020025.0200-0.279%24,426-0.040%
2026-05-28		25.280025.28000025.060025.09000.000%6,416-0.319%
2026-05-27		25.180025.27000025.080025.0900+0.160%9,163-0.319%
2026-05-26		25.260025.26000025.050025.0500+0.080%5,712-0.160%
2026-05-22		25.020025.06000025.020025.0300+0.080%3,423-0.080%
2026-05-21		25.135025.13500024.950025.0100-0.120%21,3280.000%
2026-05-20		25.070025.07000024.960125.0400+0.341%11,199-0.120%
2026-05-19		25.050025.08000024.950024.9550-0.479%32,668+0.220%
2026-05-18		25.030025.21000025.030025.0750+0.220%17,380-0.259%
2026-05-15		25.200025.24005425.000025.0200-0.319%21,693-0.040%
2026-05-14		25.120025.13900025.090025.1000-0.079%11,319-0.359%
2026-05-13		25.120025.14000025.100025.1199+0.050%5,349-0.438%
2026-05-12		25.170025.18000025.090025.1074-0.070%12,446-0.388%
2026-05-11		25.180025.27000025.100025.1250-0.357%10,782-0.458%
2026-05-08		25.260025.28000025.160025.2150+0.218%10,678-0.813%
2026-05-07		25.280025.28000025.140025.1601-0.417%9,251-0.597%
2026-05-06		25.200025.29000025.140025.2655+0.499%6,519-1.011%
2026-05-05		25.140025.38000025.140025.1400-0.238%13,133-0.517%
2026-05-04		25.160025.20000025.060025.2000+0.559%11,891-0.754%
2026-05-01		25.080025.14000024.960025.0600-1.803%19,736-0.200%
2026-04-30		25.470025.64000025.270025.5200+0.236%24,484-1.998%
2026-04-29		25.600025.60000025.435025.4600-0.235%6,595-1.767%
2026-04-28		25.440025.58000025.430025.5200-0.235%12,584-1.998%
2026-04-27		25.520025.59000025.460025.5800+0.137%18,316-2.228%
2026-04-24		25.500025.60000025.460025.5450+0.571%15,695-2.094%
2026-04-23		25.420025.49000025.400025.40000.000%5,535-1.535%
2026-04-22		25.330025.40000025.320025.4000+0.395%4,565-1.535%
2026-04-21		25.340025.40000025.250025.3000-0.197%15,516-1.146%
2026-04-20		25.400025.46500025.350025.3500-0.079%10,589-1.341%
2026-04-17		25.300025.39000025.190025.3700+0.277%23,591-1.419%
2026-04-16		25.420025.51000025.300025.3000-0.550%21,075-1.146%
2026-04-15		25.020025.49000025.016325.4400+1.638%17,800-1.690%
2026-04-14		24.980025.12990024.930025.0300+0.441%22,620-0.080%
2026-04-13		24.960025.02000024.890024.9200-0.280%16,214+0.361%
2026-04-10		25.040025.09000024.930024.9900-0.200%25,856+0.080%
2026-04-09		25.100025.10000025.040025.0400+0.160%8,821-0.120%
2026-04-08		24.850025.00000024.850025.0000+0.806%14,303+0.040%
2026-04-07		24.960024.96000024.760024.8000-0.241%9,576+0.847%
2026-04-06		24.810025.04990024.750124.8600+0.363%11,150+0.603%
2026-04-02		24.770024.85000024.600024.77000.000%18,102+0.969%
2026-04-01		24.470024.80000024.470024.7700+1.267%7,092+0.969%
2026-03-31		24.480025.20000024.410024.4600-0.061%20,955+2.249%
2026-03-30		24.360024.50000024.360024.4750+0.679%10,145+2.186%
2026-03-27		24.540024.59000024.310024.3100-0.613%8,039+2.879%
2026-03-26		24.530024.53000024.460024.4600-0.163%9,286+2.249%
2026-03-25		24.650024.81000024.500024.5000+0.328%6,985+2.082%
2026-03-24		24.320024.54000024.260024.4200-0.286%20,793+2.416%
2026-03-23		24.580024.82000024.250024.4900-0.366%52,003+2.123%
2026-03-20		24.690024.70000024.490024.5800-0.244%29,303+1.749%
2026-03-19		24.730024.75000024.600024.6400-0.081%57,850+1.502%
2026-03-18		24.700024.80000024.600024.6600-0.081%24,846+1.419%
2026-03-17		24.850024.89000024.670024.6800-0.684%64,719+1.337%
2026-03-16		24.890024.97000024.820024.8500-0.121%24,579+0.644%
2026-03-13		24.990025.10500024.880024.8800-0.400%25,312+0.523%
2026-03-12		25.020025.19000024.980024.98000.000%14,496+0.120%
2026-03-11		25.070025.12000024.920024.9800+0.040%14,154+0.120%
2026-03-10		25.080025.11000024.900024.9700-0.439%45,118+0.160%
2026-03-09		25.000025.08000024.880025.08000.000%54,228-0.279%
2026-03-06		25.060025.12000025.010025.0800-0.159%18,112-0.279%
2026-03-05		25.190025.19000025.090025.1200+0.080%13,036-0.438%
2026-03-04		25.160025.23000025.100025.1000-0.199%6,949-0.359%
2026-03-03		25.090025.22700025.085025.1500+0.159%26,747-0.557%
2026-03-02		25.090025.23000025.090025.1100+0.120%32,038-0.398%
2026-02-27		25.250025.36000025.080025.0800-0.555%37,596-0.279%
2026-02-26		25.310025.35500025.120025.2200-0.513%49,111-0.833%
2026-02-25		25.400025.40000025.320025.3500-0.079%27,150-1.341%
2026-02-24		25.360025.46990025.330025.3700-0.157%22,868-1.419%
2026-02-23		25.460025.59000025.350025.4100-0.742%18,812-1.574%
2026-02-20		25.510025.60000025.390325.6000+0.353%28,529-2.305%
2026-02-19		25.440025.52000025.360025.5100+0.394%17,624-1.960%
2026-02-18		25.320025.41000025.320025.4100+0.276%37,231-1.574%
2026-02-17		25.320025.37275025.280125.3400+0.158%42,824-1.302%
2026-02-13		25.250025.30000025.200025.3000+0.079%48,106-1.146%
2026-02-12		25.180025.28000025.180025.28000.000%6,646-1.068%
2026-02-11		25.200025.32000025.170025.2800+0.517%48,256-1.068%
2026-02-10		25.120025.30000025.110025.1500+0.239%57,839-0.557%
2026-02-09		25.140025.14000025.070025.0900-0.199%18,278-0.319%
2026-02-06		25.082325.14000025.040025.1400+0.283%39,402-0.517%
2026-02-05		25.020025.08000025.020025.0690+0.036%24,362-0.235%
2026-02-04		24.980025.08000024.946025.0600+0.360%43,227-0.200%
2026-02-03		24.970024.99000024.941024.9700+0.160%34,322+0.160%
2026-02-02		24.940025.03030024.910024.93000.000%41,960+0.321%
2026-01-30		24.900024.96000024.880024.9300-1.850%86,615+0.321%
2026-01-29		25.320025.45900025.290025.4000+0.079%61,156-1.535%
2026-01-28		25.430025.47000025.380025.3800-0.157%48,678-1.458%
2026-01-27		25.350025.46000025.270025.4200+0.148%76,982-1.613%
2026-01-26		25.190025.41000025.190025.3825+0.326%40,638-1.468%
2026-01-23		25.180025.30000025.180025.3000+0.477%30,880-1.146%
2026-01-22		25.080025.19000025.044225.1800+0.399%45,915-0.675%
2026-01-21		25.020025.08000025.000025.0800+0.280%34,370-0.279%
2026-01-20		25.100025.15000024.980025.0100-0.478%38,6700.000%
2026-01-16		25.090025.17200025.065025.1300+0.279%18,258-0.478%
2026-01-15		25.080025.09000025.040025.0600+0.080%42,753-0.200%
2026-01-14		25.050025.10000025.030025.0400-0.080%25,069-0.120%
2026-01-13		25.070025.11000025.030025.0600-0.040%51,263-0.200%
2026-01-12		25.060025.07000025.000025.0700+0.080%27,375-0.239%
2026-01-09		25.060025.06800025.030025.0500-0.040%31,206-0.160%
2026-01-08		25.080025.10000025.030025.0600+0.040%27,858-0.200%
2026-01-07		25.090025.10000025.040025.0500-0.159%33,697-0.160%
2026-01-06		25.090025.17990025.030025.0900-0.199%41,973-0.319%
2026-01-05		25.130025.18000025.070025.1400+0.159%24,371-0.517%
2026-01-02		25.150025.21000025.090025.10000.000%18,444-0.359%
2025-12-31		25.150025.21000025.075025.1000+0.360%16,183-0.359%
2025-12-30		25.000025.09000025.000025.01000.000%40,5770.000%
2025-12-29		25.100025.10000024.973525.0100-0.319%43,7120.000%
2025-12-26		25.050025.09000025.030025.0900+0.120%20,114-0.319%
2025-12-24		25.060025.07060024.990025.0600+0.080%7,352-0.200%
2025-12-23		25.021025.11000025.010025.0400+0.120%27,618-0.120%
2025-12-22		25.030025.03000024.990025.0100+0.040%28,9480.000%
2025-12-19		25.030025.03000024.996425.0000-0.120%30,750+0.040%
2025-12-18		25.010025.10000025.005025.0300+0.080%19,163-0.080%
2025-12-17		24.980025.01000024.950025.0100+0.281%18,4260.000%
2025-12-16		24.980025.01000024.930024.9400-0.160%45,100+0.281%
2025-12-15		25.000025.01000024.960024.9800+0.120%31,351+0.120%
2025-12-12		25.000025.01000024.950024.9500-0.080%59,421+0.240%
2025-12-11		24.970024.99000024.920024.9700+0.040%77,347+0.160%
2025-12-10		25.010025.01000024.920024.96000.000%40,799+0.200%
2025-12-09		25.010025.01000024.960024.9600-0.040%20,025+0.200%
2025-12-08		25.050025.05000024.960024.9700-0.040%35,244+0.160%
2025-12-05		25.010025.01000024.960024.9800-0.120%14,594+0.120%
2025-12-04		25.021525.05000024.975025.0100+0.040%11,9740.000%
2025-12-03		25.025025.05000025.000025.00000.000%17,527+0.040%
2025-12-02		25.010025.05000024.971025.00000.000%14,808+0.040%
2025-12-01		25.000025.02000025.000025.0000+0.080%9,650+0.040%
2025-11-28		24.930024.98000024.930024.9800+0.442%8,179+0.120%
2025-11-26		24.870024.90000024.860024.8700+0.054%10,376+0.563%
2025-11-25		24.850024.90000024.850024.8565+0.026%6,439+0.618%
2025-11-24		24.880024.92000024.800024.8500+0.121%17,071+0.644%
2025-11-21		24.950024.95000024.745024.8200-0.201%37,659+0.766%
2025-11-20		25.048025.04800024.865024.8700-0.440%8,982+0.563%
2025-11-19		24.950025.08000024.895024.9799+0.200%7,673+0.120%
2025-11-18		24.990024.99000024.847024.9300-0.240%22,997+0.321%
2025-11-17		25.070025.07000024.920024.9900-0.319%38,198+0.080%
2025-11-14		25.050025.08000025.040425.0700+0.040%8,904-0.239%
2025-11-13		25.100025.11000025.050025.0600-0.020%11,118-0.200%
2025-11-12		25.070025.09000025.040025.0650-0.020%12,575-0.219%
2025-11-11		25.120025.12000024.910025.0700-0.120%17,905-0.239%
2025-11-10		25.120025.20000025.060025.1000-0.080%11,920-0.359%
2025-11-07		25.109025.13000025.090025.1200+0.040%8,827-0.438%
2025-11-06		25.030025.12000025.020025.11000.000%13,552-0.398%
2025-11-05		24.980025.14000024.980025.1100+0.400%11,898-0.398%
2025-11-04		25.000025.05000024.980025.0100+0.040%15,4030.000%
2025-11-03		24.930025.07000024.900025.0000+0.685%20,342+0.040%
2025-10-31		24.880024.98000024.830024.8300-1.076%45,291+0.725%
2025-10-30		25.070025.13000025.070025.10000.000%20,019-0.359%
2025-10-29		25.150025.18000025.070025.1000-0.119%30,121-0.359%
2025-10-28		25.150025.16000025.100025.1300-0.080%41,116-0.478%
2025-10-27		25.230025.23000025.100025.1500+0.040%111,291-0.557%
2025-10-24		25.250025.25000025.130025.1400-0.079%16,110-0.517%
2025-10-23		25.170025.17990025.110025.1599+0.239%13,432-0.596%
2025-10-22		25.240025.25000025.030025.1000-0.515%20,713-0.359%
2025-10-21		25.224025.25000025.175025.2300+0.318%9,497-0.872%
2025-10-20		25.050025.15000025.024025.1500+0.399%37,408-0.557%
2025-10-17		25.020025.05000024.990025.0500+0.120%23,744-0.160%
2025-10-16		25.050025.05000025.000025.0199-0.040%13,293-0.040%
2025-10-15		25.050025.05000024.967525.0300+0.120%48,439-0.080%
2025-10-14		25.050025.08000024.950025.0000-0.120%44,915+0.040%
2025-10-13		25.110025.14000025.020025.0300+0.240%24,286-0.080%
2025-10-10		25.085025.12000024.950024.9700-0.319%40,596+0.160%
2025-10-09		25.140025.14000025.030025.0500-0.120%43,071-0.160%
2025-10-08		25.070025.13000025.050025.0800-0.040%9,186-0.279%
2025-10-07		25.150025.19000025.040025.0900-0.040%17,749-0.319%
2025-10-06		25.180025.18000025.085025.1000-0.199%29,434-0.359%
2025-10-03		25.120025.15000025.070025.1500+0.319%42,963-0.557%
2025-10-02		25.090025.20060025.065025.0700+0.080%31,220-0.239%
2025-10-01		25.000025.10000024.990125.0500+0.200%168,833-0.160%
2025-09-30		25.000025.00000024.940025.00000.000%509,919+0.040%
2025-09-29		25.000025.03000024.980025.00000.000%79,712+0.040%
2025-09-26		24.990025.00000024.960025.0000+0.080%35,719+0.040%
2025-09-25		24.950025.00000024.930024.9800-0.080%68,326+0.120%
2025-09-24		25.000025.00000024.970025.00000.000%57,861+0.040%
2025-09-23		25.000025.00000024.973025.0000+0.040%129,176+0.040%
2025-09-22		24.950025.00000024.930024.9900+0.402%175,269+0.080%
2025-09-19		24.849924.93000024.790024.8900+0.403%127,633+0.482%
2025-09-18		24.750024.86000024.750024.79000.000%346,216+0.887%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC