5 DAY PERFORMANCE
+62.77%
1 MONTH PERFORMANCE
+47.17%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+4.08%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $8.49 | $8.68 (2.24%) | $8.79 | $8.44 | 1.84 M | $727.50 M |
| 11/03/2026 | $8.41 | $8.29 (-1.43%) | $8.49 | $8.24 | 1.57 M | $694.81 M |
| 11/02/2026 | $8.40 | $8.44 (0.48%) | $8.53 | $8.38 | 1.11 M | $707.38 M |
| 10/30/2026 | $8.52 | $8.30 (-2.58%) | $8.55 | $8.25 | 1.41 M | $695.65 M |
| 10/29/2026 | $8.37 | $8.48 (1.31%) | $8.52 | $8.36 | 1.37 M | $710.74 M |
| 10/28/2026 | $8.45 | $8.33 (-1.42%) | $8.45 | $8.24 | 1.12 M | $698.17 M |
| 10/27/2026 | $8.44 | $8.39 (-0.59%) | $8.50 | $8.33 | 1.40 M | $703.19 M |
| 10/26/2026 | $8.48 | $8.39 (-1.06%) | $8.56 | $8.34 | 934.14 K | $703.19 M |
| 10/23/2026 | $8.40 | $8.42 (0.24%) | $8.50 | $8.34 | 1.01 M | $705.71 M |
| 10/22/2026 | $8.39 | $8.45 (0.72%) | $8.60 | $8.23 | 1.51 M | $708.22 M |
| 10/21/2026 | $8.48 | $8.24 (-2.83%) | $8.49 | $8.22 | 1.41 M | $690.62 M |
| 10/20/2026 | $8.15 | $8.38 (2.82%) | $8.49 | $8.13 | 1.52 M | $702.36 M |
| 10/19/2026 | $8.38 | $8.12 (-3.1%) | $8.38 | $8.11 | 1.66 M | $680.56 M |
| 10/16/2026 | $8.63 | $8.40 (-2.67%) | $8.69 | $8.35 | 1.62 M | $704.03 M |
| 10/15/2026 | $8.60 | $8.55 (-0.58%) | $8.81 | $8.54 | 1.71 M | $716.60 M |
| 10/14/2026 | $8.68 | $8.48 (-2.3%) | $8.70 | $8.47 | 2.02 M | $710.74 M |
| 10/13/2026 | $8.87 | $8.76 (-1.24%) | $8.91 | $8.61 | 1.55 M | $734.20 M |
| 10/12/2026 | $8.92 | $8.76 (-1.79%) | $8.93 | $8.72 | 1.82 M | $734.20 M |
| 10/09/2026 | $9.02 | $8.96 (-0.67%) | $9.03 | $8.89 | 1.42 M | $750.97 M |
| 10/08/2026 | $8.92 | $9.01 (1.01%) | $9.09 | $8.81 | 1.94 M | $755.16 M |
| 10/07/2026 | $9.15 | $8.96 (-2.08%) | $9.15 | $8.90 | 1.48 M | $750.97 M |
| 10/06/2026 | $9.21 | $9.20 (-0.11%) | $9.28 | $9.11 | 1.09 M | $771.08 M |
| 10/05/2026 | $9.27 | $9.18 (-0.97%) | $9.31 | $9.11 | 1.85 M | $769.41 M |
| 10/02/2026 | $9.55 | $9.26 (-3.04%) | $9.55 | $9.24 | 1.77 M | $776.11 M |
| 10/01/2026 | $9.50 | $9.37 (-1.37%) | $9.53 | $9.13 | 2.57 M | $785.33 M |
| 09/30/2026 | $9.84 | $9.53 (-3.15%) | $9.91 | $9.51 | 2.06 M | $798.74 M |
| 09/29/2026 | $10.18 | $10.20 (0.2%) | $10.32 | $10.11 | 1.57 M | $854.90 M |
| 09/28/2026 | $10.30 | $10.17 (-1.26%) | $10.30 | $10.05 | 1.54 M | $852.38 M |
| 09/25/2026 | $10.45 | $10.34 (-1.05%) | $10.49 | $10.21 | 1.73 M | $866.63 M |
| 09/24/2026 | $10.75 | $10.41 (-3.16%) | $10.79 | $10.38 | 1.66 M | $872.50 M |
| 09/23/2026 | $11.15 | $10.75 (-3.59%) | $11.16 | $10.75 | 1.60 M | $900.99 M |
| 09/22/2026 | $11.08 | $11.15 (0.63%) | $11.23 | $11.07 | 833.23 K | $934.52 M |
| 09/21/2026 | $11.00 | $11.02 (0.18%) | $11.08 | $10.92 | 1.42 M | $923.62 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 |
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.
