5 DAY PERFORMANCE
+24.06%
1 MONTH PERFORMANCE
+17.27%
3 MONTH PERFORMANCE
+1.73%
6 MONTH PERFORMANCE
+6.97%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
-3.43%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.00 | $11.03 (0.23%) | $11.05 | $10.94 | 508.24 K | $920.69 M |
| 09/18/2026 | $10.96 | $10.87 (-0.82%) | $10.98 | $10.85 | 2.35 M | $911.05 M |
| 09/17/2026 | $11.04 | $11.00 (-0.36%) | $11.17 | $11.00 | 1.05 M | $921.95 M |
| 09/16/2026 | $10.92 | $10.89 (-0.27%) | $11.03 | $10.84 | 1.32 M | $912.73 M |
| 09/15/2026 | $11.05 | $10.86 (-1.72%) | $11.16 | $10.86 | 1.47 M | $910.21 M |
| 09/14/2026 | $11.12 | $11.08 (-0.36%) | $11.25 | $10.99 | 965.82 K | $928.65 M |
| 09/11/2026 | $11.24 | $11.13 (-0.98%) | $11.26 | $11.06 | 1.43 M | $932.84 M |
| 09/10/2026 | $11.45 | $11.18 (-2.36%) | $11.48 | $11.17 | 1.91 M | $937.03 M |
| 09/09/2026 | $11.56 | $11.50 (-0.52%) | $11.64 | $11.49 | 935.40 K | $963.85 M |
| 09/08/2026 | $11.61 | $11.59 (-0.17%) | $11.68 | $11.58 | 721.76 K | $971.40 M |
| 09/04/2026 | $11.51 | $11.64 (1.13%) | $11.69 | $11.51 | 651.74 K | $975.59 M |
| 09/03/2026 | $11.59 | $11.57 (-0.17%) | $11.62 | $11.45 | 1.12 M | $969.72 M |
| 09/02/2026 | $11.42 | $11.48 (0.53%) | $11.51 | $11.35 | 585.90 K | $962.18 M |
| 09/01/2026 | $11.45 | $11.30 (-1.31%) | $11.45 | $11.30 | 958.30 K | $947.09 M |
| 08/31/2026 | $11.49 | $11.46 (-0.26%) | $11.61 | $11.41 | 615.50 K | $960.50 M |
| 08/28/2026 | $11.57 | $11.50 (-0.61%) | $11.64 | $11.50 | 723.01 K | $963.85 M |
| 08/27/2026 | $11.45 | $11.51 (0.52%) | $11.59 | $11.43 | 511.37 K | $964.69 M |
| 08/26/2026 | $11.63 | $11.48 (-1.29%) | $11.63 | $11.43 | 654.75 K | $962.18 M |
| 08/25/2026 | $11.63 | $11.61 (-0.17%) | $11.65 | $11.50 | 778.00 K | $973.07 M |
| 08/24/2026 | $11.59 | $11.62 (0.26%) | $11.67 | $11.53 | 1.14 M | $973.91 M |
| 08/21/2026 | $11.61 | $11.52 (-0.78%) | $11.61 | $11.51 | 627.63 K | $965.53 M |
| 08/20/2026 | $11.66 | $11.58 (-0.69%) | $11.71 | $11.50 | 731.50 K | $970.56 M |
| 08/19/2026 | $11.80 | $11.76 (-0.34%) | $11.91 | $11.75 | 598.93 K | $985.64 M |
| 08/18/2026 | $11.70 | $11.73 (0.26%) | $11.81 | $11.66 | 552.65 K | $983.13 M |
| 08/17/2026 | $11.80 | $11.74 (-0.51%) | $11.84 | $11.70 | 611.10 K | $983.97 M |
| 08/14/2026 | $11.86 | $11.80 (-0.51%) | $12.00 | $11.80 | 651.40 K | $989.00 M |
| 08/13/2026 | $11.97 | $11.86 (-0.92%) | $12.02 | $11.86 | 873.20 K | $994.03 M |
| 08/12/2026 | $11.99 | $11.84 (-1.25%) | $12.05 | $11.82 | 596.32 K | $992.35 M |
| 08/11/2026 | $11.80 | $11.90 (0.85%) | $11.97 | $11.75 | 677.90 K | $997.38 M |
| 08/10/2026 | $11.88 | $11.71 (-1.43%) | $11.89 | $11.60 | 970.20 K | $981.45 M |
| 08/07/2026 | $11.90 | $11.97 (0.59%) | $12.16 | $11.88 | 840.26 K | $1.00 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 |
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.
