5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
-0.24%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $25.07 | $25.05 (-0.08%) | $25.13 | $25.05 | 1.85 K | |
| 08/13/2026 | $25.14 | $25.19 (0.2%) | $25.19 | $25.11 | 5.20 K | $0 |
| 08/12/2026 | $25.10 | $25.12 (0.08%) | $25.12 | $25.06 | 6.43 K | $0 |
| 08/11/2026 | $25.10 | $25.10 (0%) | $25.11 | $25.07 | 14.23 K | $0 |
| 08/10/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 9.00 K | $0 |
| 08/07/2026 | $25.06 | $25.09 (0.12%) | $25.14 | $25.05 | 6.00 K | |
| 08/06/2026 | $25.09 | $25.07 (-0.08%) | $25.13 | $25.05 | 13.41 K | |
| 08/05/2026 | $25.07 | $25.13 (0.24%) | $25.14 | $25.05 | 8.30 K | |
| 08/04/2026 | $25.11 | $25.11 (0%) | $25.14 | $25.10 | 3.42 K | |
| 08/03/2026 | $25.05 | $25.11 (0.24%) | $25.15 | $25.05 | 10.82 K | |
| 07/31/2026 | $25.04 | $25.05 (0.04%) | $25.09 | $25.04 | 9.43 K | |
| 07/30/2026 | $25.56 | $25.57 (0.04%) | $25.57 | $25.48 | 8.01 K | |
| 07/29/2026 | $25.57 | $25.58 (0.04%) | $25.58 | $25.50 | 8.00 K | |
| 07/28/2026 | $25.55 | $25.55 (0%) | $25.56 | $25.52 | 9.90 K | |
| 07/27/2026 | $25.58 | $25.56 (-0.08%) | $25.58 | $25.51 | 2.10 K | |
| 07/24/2026 | $25.42 | $25.54 (0.47%) | $25.54 | $25.42 | 4.70 K | |
| 07/23/2026 | $25.58 | $25.46 (-0.47%) | $25.58 | $25.46 | 6.12 K | |
| 07/22/2026 | $25.48 | $25.50 (0.08%) | $25.50 | $25.45 | 2.82 K | |
| 07/21/2026 | $25.50 | $25.54 (0.16%) | $25.54 | $25.50 | 435 | |
| 07/20/2026 | $25.60 | $25.50 (-0.39%) | $25.60 | $25.50 | 4.80 K | |
| 07/17/2026 | $25.56 | $25.57 (0.04%) | $25.63 | $25.56 | 4.50 K | |
| 07/16/2026 | $25.58 | $25.56 (-0.08%) | $25.60 | $25.56 | 4.94 K | |
| 07/15/2026 | $25.62 | $25.58 (-0.16%) | $25.62 | $25.58 | 7.80 K | |
| 07/14/2026 | $25.50 | $25.59 (0.35%) | $25.60 | $25.50 | 9.30 K | |
| 07/13/2026 | $25.54 | $25.57 (0.12%) | $25.57 | $25.54 | 3.00 K | |
| 07/10/2026 | $25.48 | $25.53 (0.2%) | $25.53 | $25.41 | 4.10 K | |
| 07/09/2026 | $25.48 | $25.47 (-0.04%) | $25.50 | $25.36 | 5.30 K | |
| 07/08/2026 | $25.39 | $25.42 (0.12%) | $25.46 | $25.39 | 4.50 K | |
| 07/07/2026 | $25.43 | $25.48 (0.2%) | $25.49 | $25.43 | 2.90 K | |
| 07/06/2026 | $25.30 | $25.43 (0.51%) | $25.50 | $25.30 | 6.60 K | |
| 07/02/2026 | $25.28 | $25.40 (0.47%) | $25.45 | $25.28 | 2.30 K | |
| 07/01/2026 | $25.28 | $25.38 (0.4%) | $25.41 | $25.28 | 3.20 K | |
| 06/30/2026 | $25.32 | $25.42 (0.39%) | $25.45 | $25.29 | 10.20 K | |
| 06/29/2026 | $25.38 | $25.31 (-0.28%) | $25.38 | $25.27 | 8.20 K | |
| 06/26/2026 | $25.33 | $25.41 (0.32%) | $25.42 | $25.33 | 2.70 K | |
| 06/25/2026 | $25.32 | $25.41 (0.36%) | $25.45 | $25.32 | 6.10 K | |
| 06/24/2026 | $25.32 | $25.37 (0.2%) | $25.38 | $25.30 | 2.50 K | |
| 06/23/2026 | $25.32 | $25.32 (0%) | $25.32 | $25.27 | 3.20 K | |
| 06/22/2026 | $25.27 | $25.24 (-0.12%) | $25.30 | $25.24 | 2.80 K | |
| 06/18/2026 | $25.21 | $25.28 (0.28%) | $25.34 | $25.21 | 5.70 K | |
| 06/17/2026 | $25.25 | $25.25 (0%) | $25.29 | $25.21 | 2.30 K | |
| 06/16/2026 | $25.20 | $25.25 (0.2%) | $25.27 | $25.19 | 3.00 K | |
| 06/15/2026 | $25.20 | $25.23 (0.12%) | $25.26 | $25.05 | 21.50 K | |
| 06/12/2026 | $25.23 | $25.21 (-0.08%) | $25.24 | $25.12 | 8.40 K | |
| 06/11/2026 | $25.21 | $25.29 (0.32%) | $25.29 | $25.17 | 8.90 K | |
| 06/10/2026 | $25.25 | $25.27 (0.08%) | $25.29 | $25.25 | 1.90 K | |
| 06/09/2026 | $25.25 | $25.26 (0.04%) | $25.29 | $25.25 | 1.50 K | |
| 06/08/2026 | $25.26 | $25.24 (-0.08%) | $25.29 | $25.24 | 3.30 K | |
| 06/05/2026 | $25.39 | $25.24 (-0.59%) | $25.39 | $25.24 | 7.50 K | |
| 06/04/2026 | $25.32 | $25.39 (0.28%) | $25.39 | $25.31 | 2.40 K | |
| 06/03/2026 | $25.22 | $25.30 (0.32%) | $25.31 | $25.22 | 1.00 K | |
| 06/02/2026 | $25.20 | $25.30 (0.4%) | $25.50 | $25.20 | 5.20 K | |
| 06/01/2026 | $25.20 | $25.26 (0.24%) | $25.30 | $25.20 | 7.20 K | |
| 05/29/2026 | $25.28 | $25.25 (-0.12%) | $25.28 | $25.22 | 3.40 K | |
| 05/28/2026 | $25.40 | $25.28 (-0.47%) | $25.40 | $25.28 | 1.50 K | |
| 05/27/2026 | $25.30 | $25.36 (0.24%) | $25.36 | $25.25 | 4.00 K | |
| 05/26/2026 | $25.22 | $25.22 (0%) | $25.26 | $25.21 | 9.40 K | |
| 05/22/2026 | $25.40 | $25.23 (-0.67%) | $25.40 | $25.19 | 7.00 K | |
| 05/21/2026 | $25.29 | $25.33 (0.16%) | $25.33 | $25.29 | 1.10 K | |
| 05/20/2026 | $25.21 | $25.28 (0.28%) | $25.38 | $25.18 | 9.90 K | |
| 05/19/2026 | $25.39 | $25.23 (-0.63%) | $25.39 | $25.16 | 6.10 K | |
| 05/18/2026 | $25.30 | $25.35 (0.2%) | $25.40 | $25.29 | 10.40 K | |
| 05/15/2026 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 1.80 K | |
| 05/14/2026 | $25.22 | $25.22 (0%) | $25.26 | $25.22 | 1.10 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
