5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
-0.12%
Chimera Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.20 | $25.27 (0.28%) | $25.29 | $25.14 | 6.52 K | $1.14 B |
| 05/05/2026 | $25.14 | $25.14 (0%) | $25.38 | $25.14 | 13.13 K | $1.14 B |
| 05/04/2026 | $25.16 | $25.20 (0.16%) | $25.20 | $25.06 | 11.90 K | $1.14 B |
| 05/01/2026 | $25.08 | $25.06 (-0.08%) | $25.14 | $24.96 | 19.74 K | $1.17 B |
| 04/30/2026 | $25.47 | $25.52 (0.2%) | $25.64 | $25.27 | 24.50 K | $1.15 B |
| 04/29/2026 | $25.60 | $25.46 (-0.55%) | $25.60 | $25.43 | 6.60 K | $1.13 B |
| 04/28/2026 | $25.44 | $25.52 (0.31%) | $25.58 | $25.43 | 12.60 K | $1.15 B |
| 04/27/2026 | $25.52 | $25.58 (0.24%) | $25.59 | $25.46 | 18.32 K | $1.15 B |
| 04/24/2026 | $25.50 | $25.55 (0.2%) | $25.60 | $25.46 | 15.70 K | $1.14 B |
| 04/23/2026 | $25.42 | $25.40 (-0.08%) | $25.49 | $25.40 | 5.54 K | $1.12 B |
| 04/22/2026 | $25.33 | $25.40 (0.28%) | $25.40 | $25.32 | 4.60 K | $1.12 B |
| 04/21/2026 | $25.34 | $25.30 (-0.16%) | $25.40 | $25.25 | 15.52 K | $1.11 B |
| 04/20/2026 | $25.40 | $25.35 (-0.2%) | $25.47 | $25.35 | 10.60 K | $1.14 B |
| 04/17/2026 | $25.30 | $25.37 (0.28%) | $25.39 | $25.19 | 23.60 K | $1.15 B |
| 04/16/2026 | $25.42 | $25.30 (-0.47%) | $25.51 | $25.30 | 21.10 K | $1.12 B |
| 04/15/2026 | $25.02 | $25.44 (1.68%) | $25.49 | $25.02 | 17.80 K | $1.14 B |
| 04/14/2026 | $24.98 | $25.03 (0.2%) | $25.13 | $24.93 | 22.62 K | $1.13 B |
| 04/13/2026 | $24.96 | $24.92 (-0.16%) | $25.02 | $24.89 | 16.21 K | $1.12 B |
| 04/10/2026 | $25.04 | $24.99 (-0.2%) | $25.09 | $24.93 | 25.90 K | $1.12 B |
| 04/09/2026 | $25.10 | $25.04 (-0.24%) | $25.10 | $25.04 | 8.82 K | $1.11 B |
| 04/08/2026 | $24.85 | $25.00 (0.6%) | $25.00 | $24.85 | 14.30 K | $1.09 B |
| 04/07/2026 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.76 | 9.60 K | $1.08 B |
| 04/06/2026 | $24.81 | $24.86 (0.2%) | $25.05 | $24.75 | 11.20 K | $1.09 B |
| 04/02/2026 | $24.77 | $24.77 (0%) | $24.85 | $24.60 | 18.10 K | $1.07 B |
| 04/01/2026 | $24.47 | $24.77 (1.23%) | $24.80 | $24.47 | 7.10 K | $1.05 B |
| 03/31/2026 | $24.48 | $24.46 (-0.08%) | $25.20 | $24.41 | 21.00 K | $1.05 B |
| 03/30/2026 | $24.36 | $24.48 (0.49%) | $24.50 | $24.36 | 10.10 K | $1.06 B |
| 03/27/2026 | $24.54 | $24.31 (-0.94%) | $24.59 | $24.31 | 8.04 K | $1.04 B |
| 03/26/2026 | $24.53 | $24.46 (-0.29%) | $24.53 | $24.46 | 9.30 K | $1.06 B |
| 03/25/2026 | $24.65 | $24.50 (-0.61%) | $24.81 | $24.50 | 7.00 K | $1.08 B |
| 03/24/2026 | $24.32 | $24.42 (0.41%) | $24.54 | $24.26 | 20.80 K | $1.06 B |
| 03/23/2026 | $24.58 | $24.49 (-0.37%) | $24.82 | $24.25 | 52.00 K | $1.07 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.
