5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+9.13%
6 MONTH PERFORMANCE
+15.17%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+12.58%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.79 | $13.74 (-0.33%) | $13.82 | $13.64 | 274.15 K | $1.12 B |
| 05/05/2026 | $13.64 | $13.64 (0%) | $13.71 | $13.51 | 471.60 K | $1.12 B |
| 05/04/2026 | $13.85 | $13.63 (-1.59%) | $13.86 | $13.57 | 552.72 K | $1.12 B |
| 05/01/2026 | $13.86 | $13.95 (0.65%) | $14.03 | $13.71 | 554.80 K | $1.14 B |
| 04/30/2026 | $13.58 | $13.75 (1.25%) | $13.93 | $13.58 | 726.51 K | $1.13 B |
| 04/29/2026 | $13.67 | $13.55 (-0.88%) | $13.73 | $13.48 | 564.81 K | $1.11 B |
| 04/28/2026 | $13.75 | $13.72 (-0.22%) | $13.82 | $13.66 | 425.12 K | $1.12 B |
| 04/27/2026 | $13.57 | $13.69 (0.88%) | $13.73 | $13.57 | 387.40 K | $1.12 B |
| 04/24/2026 | $13.33 | $13.57 (1.8%) | $13.58 | $13.32 | 534.80 K | $1.11 B |
| 04/23/2026 | $13.44 | $13.34 (-0.74%) | $13.49 | $13.28 | 473.64 K | $1.09 B |
| 04/22/2026 | $13.34 | $13.43 (0.67%) | $13.53 | $13.27 | 674.61 K | $1.10 B |
| 04/21/2026 | $13.65 | $13.24 (-3%) | $13.69 | $13.15 | 1.19 M | $1.08 B |
| 04/20/2026 | $13.63 | $13.59 (-0.29%) | $13.63 | $13.45 | 765.81 K | $1.11 B |
| 04/17/2026 | $13.51 | $13.70 (1.41%) | $13.73 | $13.45 | 787.01 K | $1.12 B |
| 04/16/2026 | $13.62 | $13.36 (-1.91%) | $13.64 | $13.34 | 745.30 K | $1.09 B |
| 04/15/2026 | $13.55 | $13.68 (0.96%) | $13.68 | $13.49 | 546.37 K | $1.12 B |
| 04/14/2026 | $13.43 | $13.56 (0.97%) | $13.56 | $13.36 | 479.01 K | $1.11 B |
| 04/13/2026 | $13.25 | $13.43 (1.36%) | $13.43 | $13.15 | 684.00 K | $1.10 B |
| 04/10/2026 | $13.28 | $13.36 (0.6%) | $13.36 | $13.17 | 466.62 K | $1.09 B |
| 04/09/2026 | $13.07 | $13.28 (1.61%) | $13.34 | $13.03 | 891.50 K | $1.09 B |
| 04/08/2026 | $13.19 | $13.08 (-0.83%) | $13.29 | $13.01 | 1.15 M | $1.07 B |
| 04/07/2026 | $13.01 | $12.93 (-0.61%) | $13.03 | $12.83 | 952.10 K | $1.06 B |
| 04/06/2026 | $12.75 | $13.04 (2.27%) | $13.06 | $12.70 | 750.41 K | $1.07 B |
| 04/02/2026 | $12.40 | $12.84 (3.55%) | $12.86 | $12.34 | 970.82 K | $1.05 B |
| 04/01/2026 | $12.48 | $12.56 (0.64%) | $12.68 | $12.48 | 660.90 K | $1.03 B |
| 03/31/2026 | $12.37 | $12.55 (1.46%) | $12.56 | $12.28 | 895.00 K | $1.03 B |
| 03/30/2026 | $12.50 | $12.65 (1.2%) | $12.77 | $12.47 | 928.76 K | $1.04 B |
| 03/27/2026 | $12.65 | $12.41 (-1.9%) | $12.69 | $12.40 | 973.33 K | $1.02 B |
| 03/26/2026 | $12.80 | $12.72 (-0.63%) | $12.86 | $12.67 | 683.68 K | $1.04 B |
| 03/25/2026 | $12.83 | $12.86 (0.23%) | $12.95 | $12.76 | 711.80 K | $1.05 B |
| 03/24/2026 | $12.69 | $12.66 (-0.24%) | $12.89 | $12.58 | 744.55 K | $1.04 B |
| 03/23/2026 | $12.85 | $12.75 (-0.78%) | $12.98 | $12.75 | 1.41 M | $1.04 B |
| 03/20/2026 | $13.21 | $12.63 (-4.39%) | $13.26 | $12.54 | 2.47 M | $1.03 B |
| 03/19/2026 | $13.01 | $13.16 (1.15%) | $13.27 | $12.99 | 738.61 K | $1.08 B |
| 03/18/2026 | $13.12 | $13.08 (-0.3%) | $13.33 | $13.08 | 835.26 K | $1.07 B |
| 03/17/2026 | $13.39 | $13.30 (-0.67%) | $13.52 | $13.29 | 877.31 K | $1.09 B |
| 03/16/2026 | $13.30 | $13.23 (-0.53%) | $13.49 | $13.23 | 610.52 K | $1.08 B |
| 03/13/2026 | $13.26 | $13.09 (-1.28%) | $13.33 | $13.06 | 669.90 K | $1.07 B |
| 03/12/2026 | $13.28 | $13.15 (-0.98%) | $13.41 | $13.14 | 645.20 K | $1.08 B |
| 03/11/2026 | $13.50 | $13.38 (-0.89%) | $13.55 | $13.27 | 467.50 K | $1.10 B |
| 03/10/2026 | $13.46 | $13.50 (0.3%) | $13.72 | $13.45 | 520.05 K | $1.10 B |
| 03/09/2026 | $13.41 | $13.51 (0.75%) | $13.54 | $13.06 | 906.20 K | $1.11 B |
| 03/06/2026 | $13.69 | $13.58 (-0.8%) | $13.74 | $13.48 | 705.01 K | $1.11 B |
| 03/05/2026 | $13.68 | $13.79 (0.8%) | $13.90 | $13.65 | 649.90 K | $1.13 B |
| 03/04/2026 | $13.70 | $13.78 (0.58%) | $13.89 | $13.67 | 615.26 K | $1.13 B |
| 03/03/2026 | $13.43 | $13.71 (2.08%) | $13.87 | $13.40 | 621.59 K | $1.12 B |
| 03/02/2026 | $13.30 | $13.72 (3.16%) | $13.77 | $13.21 | 902.70 K | $1.12 B |
| 02/27/2026 | $13.51 | $13.61 (0.74%) | $13.68 | $13.45 | 931.40 K | $1.11 B |
| 02/26/2026 | $13.42 | $13.59 (1.27%) | $13.60 | $13.38 | 827.93 K | $1.11 B |
| 02/25/2026 | $13.33 | $13.39 (0.45%) | $13.40 | $13.08 | 832.70 K | $1.10 B |
| 02/24/2026 | $13.34 | $13.29 (-0.37%) | $13.36 | $13.12 | 655.40 K | $1.09 B |
| 02/23/2026 | $13.53 | $13.35 (-1.33%) | $13.63 | $13.29 | 687.10 K | $1.09 B |
| 02/20/2026 | $13.60 | $13.54 (-0.44%) | $13.65 | $13.45 | 675.30 K | $1.11 B |
| 02/19/2026 | $13.67 | $13.59 (-0.59%) | $13.73 | $13.43 | 961.14 K | $1.11 B |
| 02/18/2026 | $13.68 | $13.78 (0.73%) | $13.90 | $13.63 | 1.24 M | $1.13 B |
| 02/17/2026 | $14.07 | $13.70 (-2.63%) | $14.07 | $13.64 | 1.39 M | $1.12 B |
| 02/13/2026 | $13.25 | $14.08 (6.26%) | $14.18 | $13.24 | 2.04 M | $1.15 B |
| 02/12/2026 | $13.27 | $13.26 (-0.08%) | $13.55 | $13.18 | 1.97 M | $1.08 B |
| 02/11/2026 | $13.26 | $13.09 (-1.28%) | $13.61 | $13.03 | 2.07 M | $1.07 B |
| 02/10/2026 | $12.13 | $12.30 (1.4%) | $12.32 | $12.11 | 861.74 K | $1.00 B |
| 02/09/2026 | $12.30 | $12.12 (-1.46%) | $12.35 | $11.86 | 1.12 M | $987.87 M |
| 02/06/2026 | $12.40 | $12.38 (-0.16%) | $12.46 | $12.30 | 548.34 K | $1.01 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.
