5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
-0.12%
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 (0.26%) | $25.29 | $25.14 | 6.46 K | $2.05 B |
| 05/05/2026 | $25.14 | $25.14 (0%) | $25.38 | $25.14 | 13.13 K | $2.05 B |
| 05/04/2026 | $25.16 | $25.20 (0.16%) | $25.20 | $25.06 | 11.90 K | $2.05 B |
| 05/01/2026 | $25.08 | $25.06 (-0.08%) | $25.14 | $24.96 | 19.74 K | $2.04 B |
| 04/30/2026 | $25.47 | $25.52 (0.2%) | $25.64 | $25.27 | 24.50 K | $2.08 B |
| 04/29/2026 | $25.60 | $25.46 (-0.55%) | $25.60 | $25.43 | 6.60 K | $2.07 B |
| 04/28/2026 | $25.44 | $25.52 (0.31%) | $25.58 | $25.43 | 12.60 K | $2.08 B |
| 04/27/2026 | $25.52 | $25.58 (0.24%) | $25.59 | $25.46 | 18.32 K | $2.08 B |
| 04/24/2026 | $25.50 | $25.55 (0.2%) | $25.60 | $25.46 | 15.70 K | $2.08 B |
| 04/23/2026 | $25.42 | $25.40 (-0.08%) | $25.49 | $25.40 | 5.54 K | $2.07 B |
| 04/22/2026 | $25.33 | $25.40 (0.28%) | $25.40 | $25.32 | 4.60 K | $2.07 B |
| 04/21/2026 | $25.34 | $25.30 (-0.16%) | $25.40 | $25.25 | 15.52 K | $2.06 B |
| 04/20/2026 | $25.40 | $25.35 (-0.2%) | $25.47 | $25.35 | 10.60 K | $2.07 B |
| 04/17/2026 | $25.30 | $25.37 (0.28%) | $25.39 | $25.19 | 23.60 K | $2.07 B |
| 04/16/2026 | $25.42 | $25.30 (-0.47%) | $25.51 | $25.30 | 21.10 K | $2.06 B |
| 04/15/2026 | $25.02 | $25.44 (1.68%) | $25.49 | $25.02 | 17.80 K | $2.07 B |
| 04/14/2026 | $24.98 | $25.03 (0.2%) | $25.13 | $24.93 | 22.62 K | $2.04 B |
| 04/13/2026 | $24.96 | $24.92 (-0.16%) | $25.02 | $24.89 | 16.21 K | $2.03 B |
| 04/10/2026 | $25.04 | $24.99 (-0.2%) | $25.09 | $24.93 | 25.90 K | $2.04 B |
| 04/09/2026 | $25.10 | $25.04 (-0.24%) | $25.10 | $25.04 | 8.82 K | $2.04 B |
| 04/08/2026 | $24.85 | $25.00 (0.6%) | $25.00 | $24.85 | 14.30 K | $2.04 B |
| 04/07/2026 | $24.96 | $24.80 (-0.64%) | $24.96 | $24.76 | 9.60 K | $2.02 B |
| 04/06/2026 | $24.81 | $24.86 (0.2%) | $25.05 | $24.75 | 11.20 K | $2.03 B |
| 04/02/2026 | $24.77 | $24.77 (0%) | $24.85 | $24.60 | 18.10 K | $2.02 B |
| 04/01/2026 | $24.47 | $24.77 (1.23%) | $24.80 | $24.47 | 7.10 K | $2.02 B |
| 03/31/2026 | $24.48 | $24.46 (-0.08%) | $25.20 | $24.41 | 21.00 K | $1.99 B |
| 03/30/2026 | $24.36 | $24.48 (0.49%) | $24.50 | $24.36 | 10.10 K | $2.00 B |
| 03/27/2026 | $24.54 | $24.31 (-0.94%) | $24.59 | $24.31 | 8.04 K | $1.98 B |
| 03/26/2026 | $24.53 | $24.46 (-0.29%) | $24.53 | $24.46 | 9.30 K | $1.99 B |
| 03/25/2026 | $24.65 | $24.50 (-0.61%) | $24.81 | $24.50 | 7.00 K | $2.00 B |
| 03/24/2026 | $24.32 | $24.42 (0.41%) | $24.54 | $24.26 | 20.80 K | $1.99 B |
| 03/23/2026 | $24.58 | $24.49 (-0.37%) | $24.82 | $24.25 | 52.00 K | $2.00 B |
| 03/20/2026 | $24.69 | $24.58 (-0.45%) | $24.70 | $24.49 | 29.30 K | $2.00 B |
| 03/19/2026 | $24.73 | $24.64 (-0.36%) | $24.75 | $24.60 | 57.90 K | $2.01 B |
| 03/18/2026 | $24.70 | $24.66 (-0.16%) | $24.80 | $24.60 | 24.85 K | $2.01 B |
| 03/17/2026 | $24.85 | $24.68 (-0.68%) | $24.89 | $24.67 | 64.70 K | $2.01 B |
| 03/16/2026 | $24.89 | $24.85 (-0.16%) | $24.97 | $24.82 | 24.60 K | $2.03 B |
| 03/13/2026 | $24.99 | $24.88 (-0.44%) | $25.10 | $24.88 | 25.31 K | $2.03 B |
| 03/12/2026 | $25.02 | $24.98 (-0.16%) | $25.19 | $24.98 | 14.50 K | $2.04 B |
| 03/11/2026 | $25.07 | $24.98 (-0.36%) | $25.12 | $24.92 | 14.20 K | $2.04 B |
| 03/10/2026 | $25.08 | $24.97 (-0.44%) | $25.11 | $24.90 | 45.10 K | $2.04 B |
| 03/09/2026 | $25.00 | $25.08 (0.32%) | $25.08 | $24.88 | 54.20 K | $2.04 B |
| 03/06/2026 | $25.06 | $25.08 (0.08%) | $25.12 | $25.01 | 18.10 K | $716.38 M |
| 03/05/2026 | $25.19 | $25.12 (-0.28%) | $25.19 | $25.09 | 13.00 K | $0 |
| 03/04/2026 | $25.16 | $25.10 (-0.24%) | $25.23 | $25.10 | 6.90 K | |
| 03/03/2026 | $25.09 | $25.15 (0.24%) | $25.23 | $25.08 | 26.70 K | |
| 03/02/2026 | $25.09 | $25.11 (0.08%) | $25.23 | $25.09 | 32.00 K | |
| 02/27/2026 | $25.25 | $25.08 (-0.67%) | $25.36 | $25.08 | 37.60 K | |
| 02/26/2026 | $25.31 | $25.22 (-0.36%) | $25.35 | $25.12 | 49.20 K | |
| 02/25/2026 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.32 | 27.10 K | |
| 02/24/2026 | $25.36 | $25.37 (0.04%) | $25.47 | $25.33 | 22.90 K | |
| 02/23/2026 | $25.46 | $25.41 (-0.2%) | $25.59 | $25.35 | 18.80 K | |
| 02/20/2026 | $25.51 | $25.60 (0.35%) | $25.60 | $25.39 | 28.50 K | |
| 02/19/2026 | $25.44 | $25.51 (0.28%) | $25.52 | $25.36 | 17.60 K | |
| 02/18/2026 | $25.32 | $25.41 (0.36%) | $25.41 | $25.32 | 37.20 K | |
| 02/17/2026 | $25.32 | $25.34 (0.08%) | $25.37 | $25.28 | 42.80 K | |
| 02/13/2026 | $25.25 | $25.30 (0.2%) | $25.30 | $25.20 | 48.10 K | |
| 02/12/2026 | $25.18 | $25.28 (0.4%) | $25.28 | $25.18 | 6.60 K | |
| 02/11/2026 | $25.20 | $25.28 (0.32%) | $25.32 | $25.17 | 48.30 K | |
| 02/10/2026 | $25.12 | $25.15 (0.12%) | $25.30 | $25.11 | 57.80 K | |
| 02/09/2026 | $25.14 | $25.09 (-0.2%) | $25.14 | $25.07 | 18.30 K | |
| 02/06/2026 | $25.08 | $25.14 (0.24%) | $25.14 | $25.04 | 39.40 K |
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.
