5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
-9.06%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
+3.89%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.39 | $13.40 (0.07%) | $13.49 | $13.10 | 748,532 | $1.08 B |
| 03/11/2025 | $13.86 | $13.34 (-3.75%) | $13.90 | $13.25 | 581,016 | $1.08 B |
| 03/10/2025 | $13.88 | $13.81 (-0.5%) | $14.14 | $13.76 | 532,229 | $1.12 B |
| 03/07/2025 | $13.82 | $13.93 (0.8%) | $14.06 | $13.71 | 515,424 | $1.13 B |
| 03/06/2025 | $13.77 | $13.75 (-0.15%) | $13.97 | $13.74 | 415,100 | $1.11 B |
| 03/05/2025 | $13.89 | $13.90 (0.07%) | $14.04 | $13.80 | 467,330 | $1.13 B |
| 03/04/2025 | $14.00 | $13.82 (-1.29%) | $14.13 | $13.81 | 568,000 | $1.12 B |
| 03/03/2025 | $14.18 | $14.16 (-0.14%) | $14.37 | $14.08 | 747,600 | $1.15 B |
| 02/28/2025 | $14.12 | $14.23 (0.78%) | $14.34 | $14.09 | 623,423 | $1.15 B |
| 02/27/2025 | $14.03 | $14.06 (0.21%) | $14.23 | $13.95 | 437,938 | $1.14 B |
| 02/26/2025 | $13.96 | $14.01 (0.36%) | $14.24 | $13.96 | 486,800 | $1.13 B |
| 02/25/2025 | $13.81 | $14.02 (1.52%) | $14.05 | $13.78 | 762,800 | $1.14 B |
| 02/24/2025 | $13.69 | $13.74 (0.37%) | $13.91 | $13.61 | 684,400 | $1.11 B |
| 02/21/2025 | $14.00 | $13.76 (-1.71%) | $14.00 | $13.66 | 625,657 | $1.11 B |
| 02/20/2025 | $13.66 | $13.84 (1.32%) | $13.95 | $13.66 | 631,546 | $1.12 B |
| 02/19/2025 | $13.65 | $13.71 (0.44%) | $13.76 | $13.63 | 712,200 | $1.11 B |
| 02/18/2025 | $14.00 | $13.79 (-1.5%) | $14.13 | $13.72 | 882,100 | $1.12 B |
| 02/14/2025 | $14.19 | $14.06 (-0.92%) | $14.34 | $14.05 | 736,401 | $1.14 B |
| 02/13/2025 | $14.07 | $14.17 (0.71%) | $14.22 | $13.96 | 510,902 | $1.15 B |
| 02/12/2025 | $14.14 | $13.91 (-1.63%) | $14.27 | $13.51 | 1.91 M | $1.12 B |
| 02/11/2025 | $15.01 | $15.09 (0.53%) | $15.15 | $14.98 | 534,743 | $1.22 B |
| 02/10/2025 | $15.21 | $15.14 (-0.46%) | $15.24 | $15.08 | 322,655 | $1.22 B |
| 02/07/2025 | $15.29 | $15.19 (-0.65%) | $15.29 | $15.08 | 375,155 | $1.23 B |
| 02/06/2025 | $15.18 | $15.33 (0.99%) | $15.37 | $15.18 | 435,800 | $1.24 B |
| 02/05/2025 | $15.27 | $15.14 (-0.85%) | $15.32 | $15.11 | 441,500 | $1.22 B |
| 02/04/2025 | $14.79 | $15.20 (2.77%) | $15.23 | $14.74 | 667,534 | $1.23 B |
| 02/03/2025 | $14.59 | $14.81 (1.51%) | $14.87 | $14.47 | 599,701 | $1.20 B |
| 01/31/2025 | $14.71 | $14.89 (1.22%) | $15.08 | $14.60 | 799,904 | $1.20 B |
| 01/30/2025 | $14.51 | $14.70 (1.31%) | $14.78 | $14.50 | 578,486 | $1.19 B |
| 01/29/2025 | $14.52 | $14.31 (-1.45%) | $14.68 | $14.22 | 525,639 | $1.16 B |
| 01/28/2025 | $14.50 | $14.50 (0%) | $14.65 | $14.48 | 309,800 | $1.17 B |
| 01/27/2025 | $14.36 | $14.57 (1.46%) | $14.68 | $14.35 | 525,882 | $1.18 B |
| 01/24/2025 | $14.24 | $14.32 (0.56%) | $14.48 | $14.24 | 349,303 | $1.16 B |
| 01/23/2025 | $14.23 | $14.28 (0.35%) | $14.39 | $14.23 | 409,422 | $1.15 B |
| 01/22/2025 | $14.39 | $14.28 (-0.76%) | $14.41 | $14.24 | 623,043 | $1.15 B |
| 01/21/2025 | $14.35 | $14.44 (0.63%) | $14.48 | $14.33 | 307,061 | $1.17 B |
| 01/17/2025 | $14.39 | $14.30 (-0.63%) | $14.47 | $14.28 | 436,600 | $1.16 B |
| 01/16/2025 | $14.19 | $14.27 (0.56%) | $14.35 | $14.18 | 395,872 | $1.15 B |
| 01/15/2025 | $14.34 | $14.22 (-0.84%) | $14.47 | $14.15 | 412,400 | $1.15 B |
| 01/14/2025 | $13.73 | $14.00 (1.97%) | $14.03 | $13.73 | 518,705 | $1.13 B |
| 01/13/2025 | $13.58 | $13.64 (0.44%) | $13.71 | $13.38 | 649,308 | $1.10 B |
| 01/10/2025 | $13.85 | $13.64 (-1.52%) | $13.97 | $13.55 | 788,833 | $1.10 B |
| 01/08/2025 | $14.01 | $14.09 (0.57%) | $14.13 | $13.81 | 478,713 | $1.14 B |
| 01/07/2025 | $14.14 | $14.14 (0%) | $14.28 | $13.96 | 485,514 | $1.14 B |
| 01/06/2025 | $14.35 | $14.15 (-1.39%) | $14.40 | $14.13 | 450,431 | $1.14 B |
| 01/03/2025 | $14.15 | $14.35 (1.41%) | $14.44 | $14.08 | 412,005 | $1.16 B |
| 01/02/2025 | $14.00 | $14.07 (0.5%) | $14.15 | $13.89 | 459,727 | $1.14 B |
| 12/31/2024 | $13.70 | $14.00 (2.19%) | $14.03 | $13.61 | 680,500 | $1.13 B |
| 12/30/2024 | $14.15 | $13.97 (-1.27%) | $14.16 | $13.84 | 975,309 | $1.13 B |
| 12/27/2024 | $14.22 | $14.17 (-0.35%) | $14.36 | $14.08 | 755,023 | $1.15 B |
| 12/26/2024 | $14.27 | $14.28 (0.07%) | $14.45 | $14.22 | 487,781 | $1.15 B |
| 12/24/2024 | $14.27 | $14.37 (0.7%) | $14.38 | $14.15 | 339,733 | $1.16 B |
| 12/23/2024 | $14.36 | $14.27 (-0.63%) | $14.39 | $14.12 | 606,892 | $1.15 B |
| 12/20/2024 | $13.96 | $14.38 (3.01%) | $14.54 | $13.88 | 1.11 M | $1.16 B |
| 12/19/2024 | $14.36 | $14.11 (-1.74%) | $14.54 | $14.11 | 613,300 | $1.14 B |
| 12/18/2024 | $14.86 | $14.23 (-4.24%) | $15.02 | $14.13 | 792,403 | $1.15 B |
| 12/17/2024 | $15.06 | $14.86 (-1.33%) | $15.11 | $14.79 | 627,825 | $1.20 B |
| 12/16/2024 | $15.03 | $15.12 (0.6%) | $15.28 | $15.00 | 512,500 | $1.22 B |
| 12/13/2024 | $15.04 | $15.08 (0.27%) | $15.09 | $14.84 | 457,200 | $1.22 B |
| 12/12/2024 | $14.93 | $14.97 (0.27%) | $15.07 | $14.89 | 390,000 | $1.21 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.
