5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+0.08%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.48 | $24.43 (-0.2%) | $24.48 | $24.36 | 22.09 K | |
| 11/04/2026 | $24.53 | $24.59 (0.24%) | $24.61 | $24.48 | 8.92 K | $727.50 M |
| 11/03/2026 | $24.54 | $24.49 (-0.2%) | $24.58 | $24.45 | 5.10 K | $694.81 M |
| 11/02/2026 | $24.50 | $24.61 (0.45%) | $24.61 | $24.50 | 14.80 K | $707.38 M |
| 10/30/2026 | $24.49 | $24.52 (0.12%) | $24.54 | $24.46 | 14.54 K | $695.65 M |
| 10/29/2026 | $24.98 | $24.93 (-0.2%) | $25.04 | $24.86 | 16.82 K | $710.74 M |
| 10/28/2026 | $25.06 | $24.98 (-0.32%) | $25.08 | $24.95 | 11.34 K | $698.17 M |
| 10/27/2026 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.95 | 13.30 K | $703.19 M |
| 10/26/2026 | $25.09 | $25.07 (-0.08%) | $25.13 | $25.07 | 9.59 K | $703.19 M |
| 10/23/2026 | $25.09 | $25.04 (-0.2%) | $25.16 | $25.04 | 9.25 K | $705.71 M |
| 10/22/2026 | $25.12 | $25.00 (-0.48%) | $25.12 | $24.95 | 7.45 K | $708.22 M |
| 10/21/2026 | $24.93 | $25.03 (0.4%) | $25.06 | $24.93 | 3.40 K | $690.62 M |
| 10/20/2026 | $24.93 | $24.93 (0%) | $25.05 | $24.92 | 5.34 K | $702.36 M |
| 10/19/2026 | $24.87 | $24.85 (-0.08%) | $24.91 | $24.76 | 5.80 K | $680.56 M |
| 10/16/2026 | $24.92 | $24.93 (0.04%) | $24.95 | $24.85 | 11.01 K | $704.03 M |
| 10/15/2026 | $24.82 | $24.92 (0.4%) | $24.94 | $24.77 | 20.70 K | $716.60 M |
| 10/14/2026 | $24.97 | $24.74 (-0.92%) | $24.97 | $24.65 | 24.94 K | $710.74 M |
| 10/13/2026 | $24.91 | $24.93 (0.08%) | $25.03 | $24.87 | 23.41 K | $734.20 M |
| 10/12/2026 | $25.08 | $24.88 (-0.8%) | $25.08 | $24.86 | 28.61 K | $734.20 M |
| 10/09/2026 | $25.01 | $25.00 (-0.04%) | $25.05 | $24.95 | 9.50 K | $750.97 M |
| 10/08/2026 | $25.04 | $25.01 (-0.12%) | $25.05 | $24.94 | 17.43 K | $755.16 M |
| 10/07/2026 | $25.10 | $25.01 (-0.36%) | $25.10 | $24.90 | 15.43 K | $750.97 M |
| 10/06/2026 | $25.00 | $25.05 (0.2%) | $25.09 | $25.00 | 9.20 K | $771.08 M |
| 10/05/2026 | $25.13 | $25.07 (-0.24%) | $25.13 | $24.99 | 27.10 K | $769.41 M |
| 10/02/2026 | $25.09 | $25.15 (0.24%) | $25.15 | $25.04 | 8.80 K | $776.11 M |
| 10/01/2026 | $25.00 | $25.09 (0.36%) | $25.14 | $24.99 | 15.90 K | $785.33 M |
| 09/30/2026 | $25.01 | $25.07 (0.24%) | $25.09 | $24.98 | 11.30 K | $798.74 M |
| 09/29/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 3.61 K | $854.90 M |
| 09/28/2026 | $25.08 | $25.01 (-0.28%) | $25.10 | $25.01 | 17.63 K | $852.38 M |
| 09/25/2026 | $25.13 | $25.08 (-0.2%) | $25.14 | $25.08 | 3.50 K | $866.63 M |
| 09/24/2026 | $25.12 | $25.17 (0.2%) | $25.24 | $25.12 | 3.60 K | $872.50 M |
| 09/23/2026 | $25.15 | $25.18 (0.1%) | $25.25 | $25.14 | 14.33 K | $900.99 M |
| 09/22/2026 | $25.31 | $25.18 (-0.51%) | $25.31 | $25.18 | 6.92 K | $934.52 M |
| 09/21/2026 | $25.12 | $25.17 (0.2%) | $25.20 | $25.12 | 10.10 K | $923.62 M |
| 09/18/2026 | $25.12 | $25.18 (0.24%) | $25.19 | $25.12 | 2.30 K | $911.05 M |
| 09/17/2026 | $25.12 | $25.18 (0.24%) | $25.19 | $25.12 | 6.90 K | $921.95 M |
| 09/16/2026 | $25.07 | $25.13 (0.24%) | $25.16 | $25.07 | 5.70 K | $912.73 M |
| 09/15/2026 | $25.12 | $25.08 (-0.16%) | $25.16 | $25.06 | 4.80 K | $910.21 M |
| 09/14/2026 | $25.08 | $25.07 (-0.04%) | $25.13 | $25.07 | 8.93 K | $928.65 M |
| 09/11/2026 | $25.10 | $25.10 (0%) | $25.14 | $25.08 | 7.60 K | $932.84 M |
| 09/10/2026 | $25.13 | $25.09 (-0.16%) | $25.22 | $25.08 | 11.40 K | $937.03 M |
| 09/09/2026 | $25.08 | $25.15 (0.28%) | $25.19 | $25.08 | 8.95 K | $963.85 M |
| 09/08/2026 | $25.35 | $25.05 (-1.18%) | $25.35 | $25.05 | 52.90 K | $971.40 M |
| 09/04/2026 | $25.16 | $25.22 (0.24%) | $25.30 | $25.16 | 2.50 K | $975.59 M |
| 09/03/2026 | $25.16 | $25.21 (0.2%) | $25.21 | $25.16 | 4.70 K | $969.72 M |
| 09/02/2026 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 2.50 K | $962.18 M |
| 09/01/2026 | $25.15 | $25.24 (0.36%) | $25.24 | $25.15 | 6.53 K | $947.09 M |
| 08/31/2026 | $25.09 | $25.15 (0.24%) | $25.15 | $25.08 | 3.85 K | $960.50 M |
| 08/28/2026 | $25.12 | $25.12 (0%) | $25.16 | $25.09 | 7.24 K | $963.85 M |
| 08/27/2026 | $25.21 | $25.13 (-0.32%) | $25.21 | $25.13 | 10.64 K | $964.69 M |
| 08/26/2026 | $25.13 | $25.17 (0.16%) | $25.25 | $25.13 | 6.62 K | $962.18 M |
| 08/25/2026 | $25.15 | $25.14 (-0.04%) | $25.18 | $25.13 | 19.00 K | $973.07 M |
| 08/24/2026 | $25.15 | $25.15 (0%) | $25.21 | $25.14 | 10.32 K | $973.91 M |
| 08/21/2026 | $25.13 | $25.18 (0.2%) | $25.18 | $25.13 | 5.10 K | $965.53 M |
| 08/20/2026 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.14 | 5.05 K | $970.56 M |
| 08/19/2026 | $25.11 | $25.19 (0.32%) | $25.19 | $25.11 | 7.34 K | $985.64 M |
| 08/18/2026 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.05 | 10.60 K | $983.13 M |
| 08/17/2026 | $25.12 | $25.06 (-0.24%) | $25.20 | $25.06 | 10.60 K | $983.97 M |
| 08/14/2026 | $25.06 | $25.11 (0.2%) | $25.15 | $25.06 | 4.23 K | $989.00 M |
| 08/13/2026 | $25.03 | $25.06 (0.12%) | $25.06 | $25.03 | 6.31 K | $994.03 M |
| 08/12/2026 | $25.03 | $25.05 (0.08%) | $25.05 | $24.98 | 10.70 K | $992.35 M |
| 08/11/2026 | $25.00 | $25.00 (0%) | $25.02 | $25.00 | 7.73 K | $997.38 M |
| 08/10/2026 | $25.00 | $24.99 (-0.04%) | $25.02 | $24.97 | 9.45 K | $981.45 M |
| 08/07/2026 | $24.99 | $24.99 (0%) | $25.05 | $24.95 | 14.42 K | $1.00 B |
| 08/06/2026 | $24.99 | $25.00 (0.04%) | $25.02 | $24.99 | 9.72 K | $994.03 M |
| 08/05/2026 | $24.99 | $24.99 (0%) | $25.00 | $24.96 | 4.90 K | $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.
