5 DAY PERFORMANCE
+8.25%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
-0.22%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+1.50%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.90 | $12.06 (1.3%) | $12.16 | $11.89 | 340.47 K | $1.02 B |
| 08/06/2026 | $11.85 | $11.86 (0.08%) | $11.95 | $11.68 | 1.11 M | $994.03 M |
| 08/05/2026 | $12.15 | $11.85 (-2.47%) | $12.16 | $11.46 | 2.14 M | $993.19 M |
| 08/04/2026 | $12.65 | $12.66 (0.08%) | $12.74 | $12.55 | 586.92 K | $1.06 B |
| 08/03/2026 | $12.55 | $12.62 (0.56%) | $12.76 | $12.50 | 657.05 K | $1.06 B |
| 07/31/2026 | $12.68 | $12.48 (-1.58%) | $12.68 | $12.25 | 1.10 M | $1.04 B |
| 07/30/2026 | $12.81 | $12.66 (-1.17%) | $12.86 | $12.59 | 732.86 K | $1.06 B |
| 07/29/2026 | $12.71 | $12.69 (-0.16%) | $12.82 | $12.64 | 668.24 K | $1.06 B |
| 07/28/2026 | $12.54 | $12.69 (1.2%) | $12.71 | $12.49 | 444.00 K | $1.06 B |
| 07/27/2026 | $12.56 | $12.50 (-0.48%) | $12.64 | $12.47 | 428.14 K | $1.05 B |
| 07/24/2026 | $12.41 | $12.50 (0.73%) | $12.56 | $12.38 | 509.64 K | $1.05 B |
| 07/23/2026 | $12.55 | $12.33 (-1.75%) | $12.55 | $12.28 | 659.21 K | $1.03 B |
| 07/22/2026 | $12.73 | $12.61 (-0.94%) | $12.75 | $12.58 | 579.83 K | $1.05 B |
| 07/21/2026 | $12.71 | $12.74 (0.24%) | $12.79 | $12.68 | 413.73 K | $1.07 B |
| 07/20/2026 | $12.90 | $12.71 (-1.47%) | $12.92 | $12.61 | 647.93 K | $1.06 B |
| 07/17/2026 | $13.06 | $12.90 (-1.23%) | $13.11 | $12.80 | 783.67 K | $1.08 B |
| 07/16/2026 | $13.08 | $13.14 (0.46%) | $13.18 | $13.02 | 510.40 K | $1.10 B |
| 07/15/2026 | $13.07 | $13.00 (-0.54%) | $13.18 | $12.97 | 736.90 K | $1.09 B |
| 07/14/2026 | $12.95 | $13.04 (0.69%) | $13.13 | $12.94 | 663.53 K | $1.09 B |
| 07/13/2026 | $13.12 | $12.90 (-1.68%) | $13.14 | $12.89 | 512.20 K | $1.08 B |
| 07/10/2026 | $13.16 | $13.13 (-0.23%) | $13.20 | $13.05 | 432.50 K | $1.10 B |
| 07/09/2026 | $13.05 | $13.11 (0.46%) | $13.16 | $12.93 | 459.50 K | $1.10 B |
| 07/08/2026 | $13.00 | $12.99 (-0.08%) | $13.14 | $12.93 | 667.24 K | $1.09 B |
| 07/07/2026 | $13.13 | $13.04 (-0.69%) | $13.27 | $13.00 | 481.70 K | $1.09 B |
| 07/06/2026 | $13.17 | $13.15 (-0.15%) | $13.25 | $13.03 | 831.70 K | $1.10 B |
| 07/02/2026 | $13.42 | $13.12 (-2.24%) | $13.43 | $13.04 | 617.84 K | $1.10 B |
| 07/01/2026 | $13.25 | $13.31 (0.45%) | $13.49 | $13.22 | 657.10 K | $1.11 B |
| 06/30/2026 | $13.19 | $13.34 (1.14%) | $13.49 | $13.17 | 798.87 K | $1.12 B |
| 06/29/2026 | $13.65 | $13.69 (0.29%) | $13.71 | $13.48 | 1.04 M | $1.15 B |
| 06/26/2026 | $13.50 | $13.67 (1.26%) | $13.70 | $13.38 | 2.48 M | $1.14 B |
| 06/25/2026 | $13.59 | $13.47 (-0.88%) | $13.65 | $13.45 | 501.60 K | $1.13 B |
| 06/24/2026 | $13.28 | $13.52 (1.81%) | $13.60 | $13.28 | 713.77 K | $1.13 B |
| 06/23/2026 | $13.12 | $13.26 (1.07%) | $13.32 | $13.10 | 622.21 K | $1.11 B |
| 06/22/2026 | $13.31 | $13.12 (-1.43%) | $13.48 | $13.12 | 817.29 K | $1.10 B |
| 06/18/2026 | $13.38 | $13.28 (-0.75%) | $13.47 | $13.25 | 2.07 M | $1.11 B |
| 06/17/2026 | $13.52 | $13.27 (-1.85%) | $13.63 | $13.16 | 1.27 M | $1.11 B |
| 06/16/2026 | $13.47 | $13.54 (0.52%) | $13.59 | $13.42 | 548.40 K | $1.13 B |
| 06/15/2026 | $13.49 | $13.38 (-0.82%) | $13.60 | $13.34 | 539.52 K | $1.12 B |
| 06/12/2026 | $13.40 | $13.36 (-0.3%) | $13.45 | $13.27 | 615.81 K | $1.12 B |
| 06/11/2026 | $13.35 | $13.32 (-0.22%) | $13.41 | $13.21 | 487.20 K | $1.11 B |
| 06/10/2026 | $13.40 | $13.22 (-1.34%) | $13.40 | $13.21 | 596.48 K | $1.11 B |
| 06/09/2026 | $13.17 | $13.38 (1.59%) | $13.38 | $13.17 | 575.40 K | $1.12 B |
| 06/08/2026 | $13.28 | $13.04 (-1.81%) | $13.39 | $13.03 | 413.55 K | $1.09 B |
| 06/05/2026 | $13.23 | $13.24 (0.08%) | $13.37 | $13.17 | 408.01 K | $1.11 B |
| 06/04/2026 | $13.28 | $13.28 (0%) | $13.48 | $13.27 | 710.10 K | $1.11 B |
| 06/03/2026 | $13.38 | $13.14 (-1.79%) | $13.44 | $13.11 | 950.54 K | $1.10 B |
| 06/02/2026 | $13.53 | $13.54 (0.07%) | $13.76 | $13.50 | 630.04 K | $1.13 B |
| 06/01/2026 | $13.44 | $13.53 (0.67%) | $13.62 | $13.40 | 613.74 K | $1.13 B |
| 05/29/2026 | $13.54 | $13.62 (0.59%) | $13.64 | $13.51 | 640.36 K | $1.14 B |
| 05/28/2026 | $13.45 | $13.57 (0.89%) | $13.60 | $13.43 | 411.07 K | $1.14 B |
| 05/27/2026 | $13.50 | $13.51 (0.07%) | $13.64 | $13.50 | 518.34 K | $1.13 B |
| 05/26/2026 | $13.36 | $13.47 (0.82%) | $13.49 | $13.35 | 478.50 K | $1.13 B |
| 05/22/2026 | $13.34 | $13.26 (-0.6%) | $13.38 | $13.24 | 425.60 K | $1.11 B |
| 05/21/2026 | $13.17 | $13.29 (0.91%) | $13.36 | $13.01 | 481.00 K | $1.11 B |
| 05/20/2026 | $13.04 | $13.25 (1.61%) | $13.28 | $12.99 | 716.40 K | $1.11 B |
| 05/19/2026 | $13.04 | $13.00 (-0.31%) | $13.10 | $12.88 | 629.60 K | $1.09 B |
| 05/18/2026 | $13.13 | $13.14 (0.08%) | $13.27 | $13.08 | 566.23 K | $1.10 B |
| 05/15/2026 | $13.25 | $13.09 (-1.21%) | $13.25 | $13.03 | 572.90 K | $1.10 B |
| 05/14/2026 | $13.44 | $13.30 (-1.04%) | $13.48 | $13.29 | 328.40 K | $1.11 B |
| 05/13/2026 | $13.40 | $13.32 (-0.6%) | $13.45 | $13.29 | 446.03 K | $1.11 B |
| 05/12/2026 | $13.42 | $13.43 (0.07%) | $13.55 | $13.35 | 612.80 K | $1.12 B |
| 05/11/2026 | $13.71 | $13.44 (-1.97%) | $13.71 | $13.43 | 691.53 K | $1.12 B |
| 05/08/2026 | $13.64 | $13.64 (0%) | $13.80 | $13.60 | 778.60 K | $1.14 B |
| 05/07/2026 | $13.25 | $13.54 (2.19%) | $13.71 | $13.20 | 1.11 M | $1.13 B |
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.
