5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
-4.39%
1 YEAR PERFORMANCE
-9.01%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.90 | $12.95 (0.39%) | $13.03 | $12.90 | 648.94 K | $1.06 B |
| 12/04/2025 | $12.95 | $12.85 (-0.77%) | $12.95 | $12.79 | 623.10 K | $1.05 B |
| 12/03/2025 | $12.78 | $12.96 (1.41%) | $12.97 | $12.75 | 684.20 K | $1.06 B |
| 12/02/2025 | $12.92 | $12.77 (-1.16%) | $12.93 | $12.76 | 562.75 K | $1.04 B |
| 12/01/2025 | $12.64 | $12.85 (1.66%) | $12.89 | $12.60 | 873.20 K | $1.05 B |
| 11/28/2025 | $12.81 | $12.79 (-0.16%) | $12.86 | $12.73 | 392.30 K | $1.04 B |
| 11/26/2025 | $12.55 | $12.81 (2.07%) | $12.89 | $12.55 | 852.50 K | $1.04 B |
| 11/25/2025 | $12.25 | $12.62 (3.02%) | $12.64 | $12.20 | 682.90 K | $1.03 B |
| 11/24/2025 | $12.16 | $12.18 (0.16%) | $12.21 | $12.03 | 770.60 K | $992.76 M |
| 11/21/2025 | $12.00 | $12.20 (1.67%) | $12.24 | $11.92 | 884.11 K | $994.39 M |
| 11/20/2025 | $11.95 | $11.90 (-0.42%) | $12.10 | $11.90 | 569.10 K | $969.94 M |
| 11/19/2025 | $11.82 | $11.89 (0.59%) | $11.94 | $11.80 | 526.10 K | $969.12 M |
| 11/18/2025 | $11.75 | $11.87 (1.02%) | $11.92 | $11.67 | 571.70 K | $967.49 M |
| 11/17/2025 | $12.01 | $11.81 (-1.67%) | $12.01 | $11.77 | 740.55 K | $962.60 M |
| 11/14/2025 | $12.05 | $12.03 (-0.17%) | $12.05 | $11.81 | 758.24 K | $980.54 M |
| 11/13/2025 | $12.00 | $12.05 (0.42%) | $12.12 | $11.97 | 715.32 K | $982.17 M |
| 11/12/2025 | $12.22 | $12.10 (-0.98%) | $12.24 | $12.02 | 503.00 K | $986.24 M |
| 11/11/2025 | $12.11 | $12.24 (1.07%) | $12.29 | $12.05 | 760.10 K | $997.65 M |
| 11/10/2025 | $12.25 | $12.02 (-1.88%) | $12.26 | $11.97 | 825.61 K | $979.72 M |
| 11/07/2025 | $11.72 | $12.20 (4.1%) | $12.25 | $11.72 | 1.53 M | $994.39 M |
| 11/06/2025 | $12.33 | $11.73 (-4.87%) | $12.52 | $11.71 | 2.25 M | $956.08 M |
| 11/05/2025 | $12.80 | $12.98 (1.41%) | $13.02 | $12.79 | 795.62 K | $1.06 B |
| 11/04/2025 | $12.68 | $12.82 (1.1%) | $12.89 | $12.68 | 704.00 K | $1.04 B |
| 11/03/2025 | $12.68 | $12.68 (0%) | $12.73 | $12.58 | 981.30 K | $1.03 B |
| 10/31/2025 | $12.60 | $12.76 (1.27%) | $12.82 | $12.45 | 953.00 K | $1.04 B |
| 10/30/2025 | $12.70 | $12.60 (-0.79%) | $12.79 | $12.46 | 832.15 K | $1.03 B |
| 10/29/2025 | $12.96 | $12.73 (-1.77%) | $13.15 | $12.66 | 722.15 K | $1.04 B |
| 10/28/2025 | $12.98 | $13.02 (0.31%) | $13.10 | $12.93 | 618.81 K | $1.06 B |
| 10/27/2025 | $13.07 | $13.07 (0%) | $13.15 | $12.93 | 655.10 K | $1.06 B |
| 10/24/2025 | $13.03 | $13.06 (0.23%) | $13.17 | $12.99 | 376.70 K | $1.06 B |
| 10/23/2025 | $13.14 | $12.94 (-1.52%) | $13.14 | $12.85 | 620.00 K | $1.05 B |
| 10/22/2025 | $12.83 | $13.09 (2.03%) | $13.09 | $12.83 | 512.13 K | $1.07 B |
| 10/21/2025 | $12.96 | $12.81 (-1.16%) | $12.96 | $12.77 | 434.43 K | $1.04 B |
| 10/20/2025 | $12.71 | $12.96 (1.97%) | $12.97 | $12.65 | 665.13 K | $1.06 B |
| 10/17/2025 | $12.63 | $12.73 (0.79%) | $12.77 | $12.60 | 502.80 K | $1.04 B |
| 10/16/2025 | $12.94 | $12.70 (-1.85%) | $13.00 | $12.67 | 585.40 K | $1.03 B |
| 10/15/2025 | $13.05 | $12.93 (-0.92%) | $13.16 | $12.93 | 492.07 K | $1.05 B |
| 10/14/2025 | $12.77 | $13.02 (1.96%) | $13.04 | $12.73 | 609.00 K | $1.06 B |
| 10/13/2025 | $12.89 | $12.87 (-0.16%) | $12.97 | $12.67 | 590.30 K | $1.05 B |
| 10/10/2025 | $12.87 | $12.79 (-0.62%) | $12.97 | $12.67 | 695.74 K | $1.04 B |
| 10/09/2025 | $13.09 | $12.82 (-2.06%) | $13.14 | $12.79 | 866.90 K | $1.04 B |
| 10/08/2025 | $13.10 | $13.05 (-0.38%) | $13.15 | $13.01 | 444.30 K | $1.06 B |
| 10/07/2025 | $13.05 | $13.02 (-0.23%) | $13.11 | $12.95 | 701.10 K | $1.06 B |
| 10/06/2025 | $13.36 | $13.06 (-2.25%) | $13.36 | $13.06 | 750.82 K | $1.06 B |
| 10/03/2025 | $13.40 | $13.39 (-0.07%) | $13.57 | $13.38 | 532.06 K | $1.09 B |
| 10/02/2025 | $13.40 | $13.39 (-0.07%) | $13.46 | $13.26 | 553.90 K | $1.09 B |
| 10/01/2025 | $13.22 | $13.42 (1.51%) | $13.45 | $13.17 | 824.70 K | $1.09 B |
| 09/30/2025 | $13.07 | $13.22 (1.15%) | $13.24 | $12.94 | 841.59 K | $1.08 B |
| 09/29/2025 | $13.70 | $13.50 (-1.46%) | $13.72 | $13.40 | 917.44 K | $1.10 B |
| 09/26/2025 | $13.66 | $13.68 (0.15%) | $13.75 | $13.62 | 586.72 K | $1.11 B |
| 09/25/2025 | $13.65 | $13.66 (0.07%) | $13.69 | $13.54 | 506.12 K | $1.11 B |
| 09/24/2025 | $13.70 | $13.69 (-0.07%) | $13.85 | $13.61 | 851.94 K | $1.11 B |
| 09/23/2025 | $13.71 | $13.72 (0.07%) | $13.84 | $13.69 | 655.30 K | $1.12 B |
| 09/22/2025 | $13.98 | $13.70 (-2%) | $14.02 | $13.70 | 865.11 K | $1.12 B |
| 09/19/2025 | $14.11 | $13.99 (-0.85%) | $14.22 | $13.97 | 1.33 M | $1.14 B |
| 09/18/2025 | $14.05 | $14.04 (-0.07%) | $14.11 | $13.88 | 488.84 K | $1.14 B |
| 09/17/2025 | $13.99 | $13.99 (0%) | $14.31 | $13.95 | 642.27 K | $1.14 B |
| 09/16/2025 | $14.24 | $13.98 (-1.83%) | $14.24 | $13.95 | 587.72 K | $1.14 B |
| 09/15/2025 | $14.27 | $14.23 (-0.28%) | $14.30 | $14.11 | 549.80 K | $1.16 B |
| 09/12/2025 | $14.40 | $14.17 (-1.6%) | $14.40 | $14.15 | 468.47 K | $1.15 B |
| 09/11/2025 | $14.52 | $14.43 (-0.62%) | $14.62 | $14.27 | 575.33 K | $1.17 B |
| 09/10/2025 | $14.50 | $14.47 (-0.21%) | $14.58 | $14.36 | 492.64 K | $1.18 B |
| 09/09/2025 | $14.57 | $14.51 (-0.41%) | $14.67 | $14.47 | 539.50 K | $1.18 B |
| 09/08/2025 | $14.72 | $14.64 (-0.54%) | $14.80 | $14.56 | 782.87 K | $1.19 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.
