5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+1.53%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.20 | $25.27 (0.28%) | $25.33 | $25.20 | 6.59 K | $2.08 B |
| 05/05/2026 | $25.23 | $25.23 (0%) | $25.30 | $25.20 | 7.64 K | $2.07 B |
| 05/04/2026 | $25.12 | $25.20 (0.32%) | $25.22 | $25.12 | 4.12 K | $2.07 B |
| 05/01/2026 | $25.13 | $25.25 (0.48%) | $25.25 | $25.13 | 6.30 K | $2.07 B |
| 04/30/2026 | $25.50 | $25.65 (0.59%) | $25.69 | $25.50 | 5.40 K | $2.11 B |
| 04/29/2026 | $25.52 | $25.51 (-0.04%) | $25.57 | $25.50 | 1.90 K | $2.10 B |
| 04/28/2026 | $25.51 | $25.51 (0%) | $25.60 | $25.50 | 2.53 K | $2.10 B |
| 04/27/2026 | $25.55 | $25.62 (0.27%) | $25.65 | $25.55 | 6.20 K | $2.11 B |
| 04/24/2026 | $25.63 | $25.65 (0.08%) | $25.76 | $25.47 | 7.94 K | $2.11 B |
| 04/23/2026 | $25.59 | $25.63 (0.16%) | $25.63 | $25.46 | 3.10 K | $2.11 B |
| 04/22/2026 | $25.62 | $25.58 (-0.16%) | $25.63 | $25.50 | 11.57 K | $2.10 B |
| 04/21/2026 | $25.60 | $25.55 (-0.2%) | $25.62 | $25.50 | 6.43 K | $2.10 B |
| 04/20/2026 | $25.42 | $25.54 (0.47%) | $25.63 | $25.42 | 6.30 K | $2.10 B |
| 04/17/2026 | $25.51 | $25.54 (0.12%) | $25.54 | $25.51 | 4.20 K | $2.10 B |
| 04/16/2026 | $25.40 | $25.48 (0.31%) | $25.52 | $25.02 | 6.50 K | $2.09 B |
| 04/15/2026 | $25.49 | $25.50 (0.04%) | $25.59 | $25.25 | 8.25 K | $2.10 B |
| 04/14/2026 | $25.35 | $25.58 (0.91%) | $25.60 | $25.34 | 10.32 K | $2.10 B |
| 04/13/2026 | $25.26 | $25.34 (0.32%) | $25.35 | $25.18 | 6.30 K | $2.08 B |
| 04/10/2026 | $25.13 | $25.30 (0.68%) | $25.35 | $25.13 | 5.92 K | $2.08 B |
| 04/09/2026 | $25.28 | $25.11 (-0.67%) | $25.37 | $25.10 | 4.00 K | $2.06 B |
| 04/08/2026 | $25.18 | $25.25 (0.28%) | $25.25 | $25.18 | 1.30 K | $2.07 B |
| 04/07/2026 | $25.13 | $25.14 (0.04%) | $25.14 | $25.05 | 900 | $2.07 B |
| 04/06/2026 | $25.12 | $25.17 (0.2%) | $25.19 | $25.07 | 4.00 K | $2.07 B |
| 04/02/2026 | $25.07 | $25.12 (0.2%) | $25.12 | $24.94 | 6.10 K | $2.06 B |
| 04/01/2026 | $24.75 | $25.01 (1.05%) | $25.01 | $24.75 | 9.40 K | $2.06 B |
| 03/31/2026 | $24.81 | $24.82 (0.04%) | $24.92 | $24.74 | 8.63 K | $2.04 B |
| 03/30/2026 | $24.71 | $24.75 (0.16%) | $24.85 | $24.68 | 11.90 K | $2.03 B |
| 03/27/2026 | $24.81 | $24.71 (-0.4%) | $24.81 | $24.60 | 4.50 K | $2.03 B |
| 03/26/2026 | $24.90 | $24.66 (-0.96%) | $24.90 | $24.66 | 14.40 K | $2.03 B |
| 03/25/2026 | $24.66 | $24.84 (0.73%) | $24.88 | $24.66 | 7.25 K | $2.04 B |
| 03/24/2026 | $24.53 | $24.64 (0.45%) | $24.74 | $24.50 | 52.33 K | $2.02 B |
| 03/23/2026 | $24.62 | $24.61 (-0.04%) | $24.73 | $24.37 | 44.70 K | $2.02 B |
| 03/20/2026 | $24.99 | $24.61 (-1.52%) | $24.99 | $24.60 | 33.30 K | $2.02 B |
| 03/19/2026 | $24.93 | $24.98 (0.2%) | $25.00 | $24.85 | 33.00 K | $2.05 B |
| 03/18/2026 | $25.03 | $25.01 (-0.08%) | $25.08 | $25.00 | 7.60 K | $2.06 B |
| 03/17/2026 | $25.09 | $25.03 (-0.24%) | $25.09 | $24.92 | 30.40 K | $2.06 B |
| 03/16/2026 | $25.13 | $25.08 (-0.2%) | $25.13 | $25.01 | 11.40 K | $2.06 B |
| 03/13/2026 | $25.15 | $25.12 (-0.12%) | $25.22 | $25.02 | 10.20 K | $2.06 B |
| 03/12/2026 | $25.16 | $25.15 (-0.04%) | $25.18 | $25.15 | 5.90 K | $2.07 B |
| 03/11/2026 | $25.16 | $25.16 (0%) | $25.25 | $25.16 | 5.50 K | $2.07 B |
| 03/10/2026 | $25.16 | $25.18 (0.08%) | $25.18 | $25.11 | 6.10 K | $2.07 B |
| 03/09/2026 | $25.17 | $25.15 (-0.08%) | $25.18 | $25.05 | 13.40 K | $2.07 B |
| 03/06/2026 | $25.10 | $25.20 (0.4%) | $25.23 | $25.10 | 3.70 K | $716.57 M |
| 03/05/2026 | $25.15 | $25.15 (0%) | $25.20 | $25.15 | 8.80 K | $722.32 M |
| 03/04/2026 | $25.17 | $25.16 (-0.04%) | $25.17 | $25.16 | 900 | $721.50 M |
| 03/03/2026 | $25.12 | $25.14 (0.08%) | $25.19 | $25.07 | 7.30 K | $723.96 M |
| 03/02/2026 | $25.13 | $25.19 (0.24%) | $25.19 | $25.09 | 10.40 K | $718.21 M |
| 02/27/2026 | $25.24 | $25.15 (-0.36%) | $25.26 | $25.15 | 7.30 K | $723.14 M |
| 02/26/2026 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.18 | 4.80 K | $713.28 M |
| 02/25/2026 | $25.26 | $25.30 (0.16%) | $25.30 | $25.21 | 6.10 K | $2.08 B |
| 02/24/2026 | $25.32 | $25.28 (-0.16%) | $25.32 | $25.23 | 3.50 K | $2.08 B |
| 02/23/2026 | $25.32 | $25.32 (0%) | $25.32 | $25.22 | 3.90 K | $2.08 B |
| 02/20/2026 | $25.28 | $25.28 (0%) | $25.29 | $25.26 | 4.80 K | $2.08 B |
| 02/19/2026 | $25.23 | $25.24 (0.04%) | $25.28 | $25.23 | 4.00 K | $2.07 B |
| 02/18/2026 | $25.32 | $25.20 (-0.47%) | $25.32 | $25.18 | 6.80 K | $2.07 B |
| 02/17/2026 | $25.22 | $25.27 (0.2%) | $25.28 | $25.19 | 9.50 K | $2.08 B |
| 02/13/2026 | $25.18 | $25.22 (0.16%) | $25.25 | $25.15 | 14.90 K | $2.07 B |
| 02/12/2026 | $25.19 | $25.18 (-0.04%) | $25.27 | $25.17 | 9.80 K | $2.07 B |
| 02/11/2026 | $25.20 | $25.17 (-0.12%) | $25.25 | $25.13 | 9.80 K | $2.07 B |
| 02/10/2026 | $25.23 | $25.20 (-0.12%) | $25.25 | $25.19 | 7.50 K | $2.07 B |
| 02/09/2026 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.17 | 1.90 K | $2.07 B |
| 02/06/2026 | $25.22 | $25.12 (-0.4%) | $25.22 | $25.07 | 6.80 K | $2.06 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.
