5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+0.20%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.99 | $25.00 (0.05%) | $25.00 | $24.99 | 2.59 K | |
| 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 |
| 08/04/2026 | $24.92 | $24.99 (0.28%) | $25.00 | $24.92 | 7.74 K | $1.06 B |
| 08/03/2026 | $25.11 | $24.89 (-0.88%) | $25.11 | $24.89 | 52.63 K | $1.06 B |
| 07/31/2026 | $25.00 | $25.02 (0.08%) | $25.02 | $24.95 | 17.62 K | $1.04 B |
| 07/30/2026 | $25.40 | $25.44 (0.16%) | $25.47 | $25.40 | 7.43 K | $1.06 B |
| 07/29/2026 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.40 | 5.12 K | $1.06 B |
| 07/28/2026 | $25.43 | $25.42 (-0.04%) | $25.49 | $25.41 | 10.30 K | $1.06 B |
| 07/27/2026 | $25.37 | $25.42 (0.2%) | $25.42 | $25.37 | 1.70 K | $1.05 B |
| 07/24/2026 | $25.33 | $25.36 (0.12%) | $25.38 | $25.32 | 2.02 K | $1.05 B |
| 07/23/2026 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.34 | 4.25 K | $1.03 B |
| 07/22/2026 | $25.39 | $25.43 (0.16%) | $25.44 | $25.38 | 8.40 K | $1.05 B |
| 07/21/2026 | $25.38 | $25.41 (0.12%) | $25.42 | $25.37 | 5.40 K | $1.07 B |
| 07/20/2026 | $25.38 | $25.38 (0%) | $25.42 | $25.38 | 21.00 K | $1.06 B |
| 07/17/2026 | $25.37 | $25.41 (0.16%) | $25.41 | $25.36 | 2.83 K | $1.08 B |
| 07/16/2026 | $25.46 | $25.41 (-0.2%) | $25.46 | $25.39 | 7.30 K | $1.10 B |
| 07/15/2026 | $25.41 | $25.45 (0.16%) | $25.45 | $25.40 | 6.90 K | $1.09 B |
| 07/14/2026 | $25.42 | $25.40 (-0.08%) | $25.42 | $25.38 | 2.32 K | $1.09 B |
| 07/13/2026 | $25.40 | $25.40 (0%) | $25.42 | $25.29 | 4.30 K | $1.08 B |
| 07/10/2026 | $25.36 | $25.37 (0.04%) | $25.38 | $25.32 | 2.71 K | $1.10 B |
| 07/09/2026 | $25.32 | $25.28 (-0.16%) | $25.35 | $25.22 | 51.80 K | $1.10 B |
| 07/08/2026 | $25.26 | $25.27 (0.04%) | $25.39 | $25.21 | 14.13 K | $1.09 B |
| 07/07/2026 | $25.43 | $25.26 (-0.67%) | $25.46 | $25.24 | 15.10 K | $1.09 B |
| 07/06/2026 | $25.24 | $25.50 (1.03%) | $25.50 | $25.23 | 8.40 K | $1.10 B |
| 07/02/2026 | $25.42 | $25.41 (-0.04%) | $25.43 | $25.41 | 1.70 K | $1.10 B |
| 07/01/2026 | $25.22 | $25.35 (0.52%) | $25.37 | $25.09 | 6.70 K | $1.11 B |
| 06/30/2026 | $25.27 | $25.33 (0.24%) | $25.33 | $25.20 | 2.85 K | $1.12 B |
| 06/29/2026 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 700 | $1.15 B |
| 06/26/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 384 | $1.14 B |
| 06/25/2026 | $25.30 | $25.30 (0%) | $25.49 | $25.30 | 3.30 K | $1.13 B |
| 06/24/2026 | $25.24 | $25.30 (0.24%) | $25.41 | $25.24 | 7.72 K | $1.13 B |
| 06/23/2026 | $25.14 | $25.21 (0.28%) | $25.23 | $25.14 | 7.20 K | $1.11 B |
| 06/22/2026 | $25.19 | $25.17 (-0.08%) | $25.20 | $25.15 | 5.64 K | $1.10 B |
| 06/18/2026 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.14 | 725 | $1.11 B |
| 06/17/2026 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.10 | 5.00 K | $1.11 B |
| 06/16/2026 | $25.15 | $25.14 (-0.04%) | $25.18 | $25.12 | 3.74 K | $1.13 B |
| 06/15/2026 | $25.14 | $25.18 (0.16%) | $25.22 | $25.14 | 2.40 K | $1.12 B |
| 06/12/2026 | $25.16 | $25.07 (-0.36%) | $25.16 | $25.07 | 6.23 K | $1.12 B |
| 06/11/2026 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.05 | 7.50 K | $1.11 B |
| 06/10/2026 | $25.19 | $25.20 (0.04%) | $25.21 | $25.17 | 1.80 K | $1.11 B |
| 06/09/2026 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.20 | 1.43 K | $1.12 B |
| 06/08/2026 | $25.23 | $25.20 (-0.12%) | $25.24 | $25.16 | 1.60 K | $1.09 B |
| 06/05/2026 | $25.22 | $25.23 (0.04%) | $25.27 | $25.22 | 4.02 K | $1.11 B |
| 06/04/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 347 | $1.11 B |
| 06/03/2026 | $25.26 | $25.13 (-0.51%) | $25.30 | $25.13 | 1.22 K | $1.10 B |
| 06/02/2026 | $25.18 | $25.15 (-0.12%) | $25.35 | $25.15 | 5.50 K | $1.13 B |
| 06/01/2026 | $25.18 | $25.27 (0.36%) | $25.27 | $25.18 | 800 | $1.13 B |
| 05/29/2026 | $25.33 | $25.28 (-0.2%) | $25.45 | $25.28 | 3.30 K | $1.14 B |
| 05/28/2026 | $25.45 | $25.33 (-0.47%) | $25.45 | $25.33 | 729 | $1.14 B |
| 05/27/2026 | $25.15 | $25.49 (1.35%) | $25.49 | $25.15 | 7.10 K | $1.13 B |
| 05/26/2026 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.20 | 1.61 K | $1.13 B |
| 05/22/2026 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 535 | $1.11 B |
| 05/21/2026 | $25.08 | $25.23 (0.6%) | $25.23 | $25.08 | 1.30 K | $1.11 B |
| 05/20/2026 | $25.20 | $25.16 (-0.16%) | $25.33 | $25.16 | 12.80 K | $1.11 B |
| 05/19/2026 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.05 | 26.10 K | $1.09 B |
| 05/18/2026 | $25.13 | $25.10 (-0.12%) | $25.18 | $25.10 | 13.10 K | $1.10 B |
| 05/15/2026 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.10 | 15.90 K | $1.10 B |
| 05/14/2026 | $25.18 | $25.32 (0.56%) | $25.34 | $25.12 | 6.25 K | $1.11 B |
| 05/13/2026 | $25.28 | $25.35 (0.28%) | $25.35 | $25.25 | 721 | $1.11 B |
| 05/12/2026 | $25.14 | $25.13 (-0.04%) | $25.21 | $25.12 | 2.70 K | $1.12 B |
| 05/11/2026 | $25.25 | $25.35 (0.4%) | $25.35 | $25.15 | 8.21 K | $1.12 B |
| 05/08/2026 | $25.22 | $25.34 (0.48%) | $25.38 | $25.22 | 10.40 K | $1.14 B |
| 05/07/2026 | $25.24 | $25.31 (0.3%) | $25.31 | $25.24 | 3.50 K | $1.13 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.
