5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
-0.16%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.25 | $23.83 (-1.73%) | $24.39 | $23.74 | 31.76 K | $664.26 M |
| 11/04/2026 | $24.10 | $24.40 (1.24%) | $24.44 | $24.10 | 20.70 K | $728.00 M |
| 11/03/2026 | $24.25 | $24.05 (-0.82%) | $24.26 | $23.96 | 18.84 K | $695.29 M |
| 11/02/2026 | $24.26 | $24.20 (-0.25%) | $24.26 | $24.01 | 12.50 K | $707.87 M |
| 10/30/2026 | $24.16 | $24.25 (0.37%) | $24.25 | $23.92 | 25.70 K | $695.65 M |
| 10/29/2026 | $24.72 | $24.62 (-0.4%) | $24.72 | $24.43 | 20.10 K | $710.74 M |
| 10/28/2026 | $24.46 | $24.62 (0.65%) | $24.62 | $24.44 | 16.40 K | $698.17 M |
| 10/27/2026 | $24.75 | $24.40 (-1.41%) | $24.75 | $24.20 | 32.60 K | $703.19 M |
| 10/26/2026 | $24.65 | $24.70 (0.2%) | $24.88 | $24.64 | 17.44 K | $703.19 M |
| 10/23/2026 | $24.90 | $24.84 (-0.24%) | $24.98 | $24.75 | 11.81 K | $705.71 M |
| 10/22/2026 | $24.98 | $24.95 (-0.12%) | $25.03 | $24.91 | 5.00 K | $708.22 M |
| 10/21/2026 | $24.80 | $24.96 (0.65%) | $24.99 | $24.80 | 10.62 K | $690.62 M |
| 10/20/2026 | $24.56 | $24.65 (0.37%) | $24.85 | $24.56 | 4.50 K | $702.36 M |
| 10/19/2026 | $24.55 | $24.61 (0.24%) | $24.61 | $24.37 | 8.02 K | $680.56 M |
| 10/16/2026 | $24.67 | $24.56 (-0.45%) | $24.67 | $24.04 | 22.90 K | $704.03 M |
| 10/15/2026 | $24.64 | $24.67 (0.12%) | $24.75 | $24.53 | 12.83 K | $716.60 M |
| 10/14/2026 | $24.73 | $24.63 (-0.4%) | $24.76 | $24.45 | 15.91 K | $710.74 M |
| 10/13/2026 | $24.78 | $24.62 (-0.65%) | $24.78 | $24.44 | 10.10 K | $734.20 M |
| 10/12/2026 | $24.95 | $24.71 (-0.96%) | $24.95 | $24.56 | 13.20 K | $734.20 M |
| 10/09/2026 | $24.87 | $24.88 (0.04%) | $24.88 | $24.75 | 5.20 K | $750.97 M |
| 10/08/2026 | $24.87 | $24.87 (0%) | $24.91 | $24.61 | 17.20 K | $755.16 M |
| 10/07/2026 | $24.93 | $24.93 (0%) | $24.98 | $24.87 | 11.50 K | $750.97 M |
| 10/06/2026 | $24.85 | $25.01 (0.64%) | $25.01 | $24.82 | 8.40 K | $771.08 M |
| 10/05/2026 | $24.93 | $24.91 (-0.08%) | $24.97 | $24.86 | 26.63 K | $769.41 M |
| 10/02/2026 | $25.08 | $25.04 (-0.16%) | $25.08 | $24.95 | 15.70 K | $776.11 M |
| 10/01/2026 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.90 | 6.42 K | $785.33 M |
| 09/30/2026 | $24.95 | $25.07 (0.48%) | $25.07 | $24.95 | 14.50 K | $798.74 M |
| 09/29/2026 | $25.09 | $25.05 (-0.16%) | $25.11 | $24.97 | 9.51 K | $854.90 M |
| 09/28/2026 | $25.03 | $25.00 (-0.12%) | $25.11 | $24.95 | 14.40 K | $852.38 M |
| 09/25/2026 | $25.00 | $25.03 (0.12%) | $25.06 | $24.94 | 18.70 K | $866.63 M |
| 09/24/2026 | $24.93 | $24.95 (0.08%) | $24.98 | $24.83 | 36.74 K | $872.50 M |
| 09/23/2026 | $25.09 | $24.95 (-0.56%) | $25.12 | $24.95 | 5.64 K | $900.99 M |
| 09/22/2026 | $25.10 | $25.10 (0%) | $25.16 | $24.91 | 13.61 K | $934.52 M |
| 09/21/2026 | $25.10 | $25.10 (0%) | $25.13 | $25.07 | 10.41 K | $923.62 M |
| 09/18/2026 | $25.08 | $25.10 (0.08%) | $25.10 | $25.06 | 10.60 K | $911.05 M |
| 09/17/2026 | $25.02 | $25.05 (0.12%) | $25.05 | $25.02 | 2.75 K | $921.95 M |
| 09/16/2026 | $25.03 | $25.05 (0.08%) | $25.05 | $24.92 | 9.80 K | $912.73 M |
| 09/15/2026 | $25.00 | $24.96 (-0.16%) | $25.10 | $24.90 | 10.81 K | $910.21 M |
| 09/14/2026 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.00 | 5.70 K | $928.65 M |
| 09/11/2026 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.02 | 10.30 K | $932.84 M |
| 09/10/2026 | $25.25 | $25.02 (-0.91%) | $25.25 | $25.00 | 17.95 K | $937.03 M |
| 09/09/2026 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.09 | 10.31 K | $963.85 M |
| 09/08/2026 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.20 | 16.10 K | $971.40 M |
| 09/04/2026 | $25.23 | $25.25 (0.08%) | $25.25 | $25.20 | 2.60 K | $975.59 M |
| 09/03/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.24 | 2.93 K | $969.72 M |
| 09/02/2026 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.10 | 3.30 K | $962.18 M |
| 09/01/2026 | $25.01 | $25.23 (0.88%) | $25.36 | $25.01 | 2.70 K | $947.09 M |
| 08/31/2026 | $25.17 | $25.26 (0.36%) | $25.26 | $25.14 | 8.61 K | $960.50 M |
| 08/28/2026 | $25.29 | $25.22 (-0.28%) | $25.29 | $25.22 | 4.22 K | $963.85 M |
| 08/27/2026 | $25.34 | $25.27 (-0.28%) | $25.44 | $25.24 | 7.00 K | $964.69 M |
| 08/26/2026 | $25.24 | $25.34 (0.4%) | $25.39 | $25.24 | 8.90 K | $962.18 M |
| 08/25/2026 | $25.24 | $25.27 (0.12%) | $25.30 | $25.24 | 5.50 K | $973.07 M |
| 08/24/2026 | $25.20 | $25.17 (-0.12%) | $25.27 | $25.13 | 4.60 K | $973.91 M |
| 08/21/2026 | $25.20 | $25.05 (-0.6%) | $25.20 | $25.04 | 22.90 K | $965.53 M |
| 08/20/2026 | $25.22 | $25.14 (-0.32%) | $25.22 | $25.14 | 3.10 K | $970.56 M |
| 08/19/2026 | $25.27 | $25.22 (-0.19%) | $25.27 | $25.22 | 4.11 K | $985.64 M |
| 08/18/2026 | $25.23 | $25.27 (0.16%) | $25.27 | $25.23 | 5.42 K | $983.13 M |
| 08/17/2026 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.23 | 7.70 K | $983.97 M |
| 08/14/2026 | $25.17 | $25.24 (0.28%) | $25.30 | $25.17 | 8.90 K | $989.00 M |
| 08/13/2026 | $25.11 | $25.12 (0.04%) | $25.14 | $25.09 | 6.90 K | $994.03 M |
| 08/12/2026 | $25.03 | $25.11 (0.32%) | $25.13 | $25.02 | 5.20 K | $992.35 M |
| 08/11/2026 | $25.11 | $25.02 (-0.36%) | $25.11 | $25.02 | 9.31 K | $997.38 M |
| 08/10/2026 | $25.14 | $25.11 (-0.12%) | $25.14 | $25.08 | 4.82 K | $981.45 M |
| 08/07/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 8.50 K | $1.00 B |
| 08/06/2026 | $25.17 | $25.00 (-0.68%) | $25.17 | $25.00 | 6.40 K | $994.03 M |
| 08/05/2026 | $25.05 | $25.20 (0.6%) | $25.28 | $25.05 | 11.94 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.
