5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-0.12%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $25.17 | $25.00 (-0.68%) | $25.17 | $25.00 | 6.39 K | $994.03 M |
| 08/05/2026 | $25.05 | $25.20 (0.6%) | $25.28 | $25.05 | 11.94 K | $993.19 M |
| 08/04/2026 | $25.04 | $25.04 (0%) | $25.05 | $25.01 | 3.50 K | $1.06 B |
| 08/03/2026 | $25.11 | $25.01 (-0.4%) | $25.11 | $24.96 | 10.90 K | $1.06 B |
| 07/31/2026 | $25.15 | $25.15 (0%) | $25.15 | $24.94 | 24.74 K | $1.04 B |
| 07/30/2026 | $25.40 | $25.45 (0.2%) | $25.45 | $25.40 | 13.83 K | $1.06 B |
| 07/29/2026 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.40 | 5.80 K | $1.06 B |
| 07/28/2026 | $25.48 | $25.45 (-0.12%) | $25.48 | $25.45 | 1.30 K | $1.06 B |
| 07/27/2026 | $25.40 | $25.46 (0.24%) | $25.49 | $25.37 | 4.60 K | $1.05 B |
| 07/24/2026 | $25.32 | $25.36 (0.16%) | $25.41 | $25.32 | 1.72 K | $1.05 B |
| 07/23/2026 | $25.40 | $25.41 (0.04%) | $25.41 | $25.32 | 4.30 K | $1.03 B |
| 07/22/2026 | $25.40 | $25.40 (0%) | $25.43 | $25.40 | 4.30 K | $1.05 B |
| 07/21/2026 | $25.34 | $25.45 (0.43%) | $25.45 | $25.30 | 5.70 K | $1.07 B |
| 07/20/2026 | $25.53 | $25.49 (-0.16%) | $25.53 | $25.44 | 3.50 K | $1.06 B |
| 07/17/2026 | $25.55 | $25.53 (-0.08%) | $25.55 | $25.53 | 2.20 K | $1.08 B |
| 07/16/2026 | $25.50 | $25.52 (0.08%) | $25.53 | $25.50 | 7.54 K | $1.10 B |
| 07/15/2026 | $25.49 | $25.50 (0.04%) | $25.50 | $25.43 | 8.03 K | $1.09 B |
| 07/14/2026 | $25.43 | $25.43 (0%) | $25.45 | $25.42 | 4.94 K | $1.09 B |
| 07/13/2026 | $25.40 | $25.42 (0.08%) | $25.45 | $25.40 | 4.20 K | $1.08 B |
| 07/10/2026 | $25.40 | $25.42 (0.08%) | $25.45 | $25.40 | 3.23 K | $1.10 B |
| 07/09/2026 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.34 | 12.54 K | $1.10 B |
| 07/08/2026 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.28 | 8.13 K | $1.09 B |
| 07/07/2026 | $25.30 | $25.44 (0.55%) | $25.46 | $25.30 | 13.20 K | $1.09 B |
| 07/06/2026 | $25.19 | $25.27 (0.32%) | $25.27 | $25.19 | 11.34 K | $1.10 B |
| 07/02/2026 | $25.16 | $25.19 (0.12%) | $25.21 | $25.16 | 6.70 K | $1.10 B |
| 07/01/2026 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.09 | 5.40 K | $1.11 B |
| 06/30/2026 | $25.18 | $25.01 (-0.68%) | $25.27 | $24.90 | 44.80 K | $1.12 B |
| 06/29/2026 | $25.05 | $25.19 (0.56%) | $25.19 | $25.05 | 12.72 K | $1.15 B |
| 06/26/2026 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.05 | 6.30 K | $1.14 B |
| 06/25/2026 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.08 | 3.43 K | $1.13 B |
| 06/24/2026 | $25.13 | $25.13 (0%) | $25.14 | $25.11 | 2.00 K | $1.13 B |
| 06/23/2026 | $25.11 | $25.11 (0%) | $25.14 | $25.10 | 5.20 K | $1.11 B |
| 06/22/2026 | $25.18 | $25.15 (-0.12%) | $25.19 | $25.15 | 2.00 K | $1.10 B |
| 06/18/2026 | $25.19 | $25.10 (-0.36%) | $25.24 | $25.10 | 11.10 K | $1.11 B |
| 06/17/2026 | $25.13 | $25.14 (0.04%) | $25.20 | $25.11 | 5.30 K | $1.11 B |
| 06/16/2026 | $25.06 | $25.10 (0.16%) | $25.10 | $25.06 | 2.80 K | $1.13 B |
| 06/15/2026 | $25.00 | $25.12 (0.48%) | $25.19 | $25.00 | 1.72 K | $1.12 B |
| 06/12/2026 | $25.19 | $24.95 (-0.95%) | $25.19 | $24.95 | 6.84 K | $1.12 B |
| 06/11/2026 | $25.15 | $25.00 (-0.6%) | $25.15 | $24.98 | 11.61 K | $1.11 B |
| 06/10/2026 | $25.12 | $25.01 (-0.44%) | $25.15 | $25.00 | 6.60 K | $1.11 B |
| 06/09/2026 | $25.16 | $25.12 (-0.16%) | $25.23 | $25.12 | 4.20 K | $1.12 B |
| 06/08/2026 | $25.16 | $25.10 (-0.24%) | $25.20 | $25.10 | 5.30 K | $1.09 B |
| 06/05/2026 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.04 | 12.12 K | $1.11 B |
| 06/04/2026 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.06 | 4.54 K | $1.11 B |
| 06/03/2026 | $25.02 | $24.96 (-0.24%) | $25.09 | $24.95 | 22.44 K | $1.10 B |
| 06/02/2026 | $25.04 | $25.04 (0%) | $25.10 | $25.02 | 16.60 K | $1.13 B |
| 06/01/2026 | $25.05 | $25.05 (0%) | $25.12 | $25.00 | 26.30 K | $1.13 B |
| 05/29/2026 | $25.04 | $25.02 (-0.08%) | $25.23 | $25.02 | 24.43 K | $1.14 B |
| 05/28/2026 | $25.28 | $25.09 (-0.75%) | $25.28 | $25.06 | 6.42 K | $1.14 B |
| 05/27/2026 | $25.18 | $25.09 (-0.36%) | $25.27 | $25.08 | 9.20 K | $1.13 B |
| 05/26/2026 | $25.26 | $25.05 (-0.83%) | $25.26 | $25.05 | 5.70 K | $1.13 B |
| 05/22/2026 | $25.02 | $25.03 (0.04%) | $25.06 | $25.02 | 3.40 K | $1.11 B |
| 05/21/2026 | $25.14 | $25.01 (-0.52%) | $25.14 | $24.95 | 21.30 K | $1.11 B |
| 05/20/2026 | $25.07 | $25.04 (-0.12%) | $25.07 | $24.96 | 11.20 K | $1.11 B |
| 05/19/2026 | $25.05 | $24.95 (-0.4%) | $25.08 | $24.95 | 32.70 K | $1.09 B |
| 05/18/2026 | $25.03 | $25.08 (0.2%) | $25.21 | $25.03 | 17.40 K | $1.10 B |
| 05/15/2026 | $25.20 | $25.02 (-0.71%) | $25.24 | $25.00 | 21.70 K | $1.10 B |
| 05/14/2026 | $25.12 | $25.10 (-0.08%) | $25.14 | $25.09 | 11.32 K | $1.11 B |
| 05/13/2026 | $25.12 | $25.12 (0%) | $25.14 | $25.10 | 5.35 K | $1.11 B |
| 05/12/2026 | $25.17 | $25.11 (-0.24%) | $25.18 | $25.09 | 12.45 K | $1.12 B |
| 05/11/2026 | $25.18 | $25.13 (-0.2%) | $25.27 | $25.10 | 10.80 K | $1.12 B |
| 05/08/2026 | $25.26 | $25.22 (-0.16%) | $25.28 | $25.16 | 10.70 K | $1.14 B |
| 05/07/2026 | $25.28 | $25.16 (-0.47%) | $25.28 | $25.14 | 9.30 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.
