Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.75	13.82	13.66	13.72	13.72	0.22%	424,727
Apr 27, 2026	13.57	13.73	13.57	13.69	13.69	0.88%	380,054
Apr 24, 2026	13.33	13.58	13.32	13.57	13.57	1.72%	533,245
Apr 23, 2026	13.44	13.49	13.28	13.34	13.34	-0.67%	469,466
Apr 22, 2026	13.34	13.53	13.27	13.43	13.43	1.44%	663,177
Apr 21, 2026	13.65	13.69	13.15	13.24	13.24	-2.58%	1,184,162
Apr 20, 2026	13.63	13.63	13.45	13.59	13.59	-0.80%	745,822
Apr 17, 2026	13.51	13.73	13.45	13.70	13.70	2.54%	784,468
Apr 16, 2026	13.62	13.64	13.34	13.36	13.36	-2.34%	662,336
Apr 15, 2026	13.55	13.68	13.49	13.68	13.68	0.88%	546,304
Apr 14, 2026	13.43	13.56	13.36	13.56	13.56	0.97%	478,961
Apr 13, 2026	13.25	13.43	13.15	13.43	13.43	0.52%	681,830
Apr 10, 2026	13.28	13.36	13.17	13.36	13.36	0.60%	466,158
Apr 9, 2026	13.07	13.34	13.03	13.28	13.28	1.53%	888,986
Apr 8, 2026	13.19	13.29	13.01	13.08	13.08	1.16%	1,138,426
Apr 7, 2026	13.01	13.03	12.83	12.93	12.93	-0.84%	946,916
Apr 6, 2026	12.75	13.06	12.70	13.04	13.04	1.56%	747,445
Apr 2, 2026	12.40	12.86	12.34	12.84	12.84	2.23%	968,457
Apr 1, 2026	12.48	12.68	12.48	12.56	12.56	0.08%	658,780
Mar 31, 2026	12.37	12.56	12.28	12.55	12.55	-0.79%	894,828
Mar 30, 2026	12.50	12.77	12.47	12.65	12.20	1.93%	926,381
Mar 27, 2026	12.65	12.69	12.40	12.41	11.97	-2.44%	973,328
Mar 26, 2026	12.80	12.86	12.67	12.72	12.27	-1.09%	683,678
Mar 25, 2026	12.83	12.95	12.76	12.86	12.40	1.58%	711,763
Mar 24, 2026	12.69	12.89	12.58	12.66	12.21	-0.71%	744,546
Mar 23, 2026	12.85	12.98	12.75	12.75	12.30	0.95%	1,409,479
Mar 20, 2026	13.21	13.26	12.54	12.63	12.18	-4.03%	2,471,817
Mar 19, 2026	13.01	13.27	12.99	13.16	12.69	0.61%	738,608
Mar 18, 2026	13.12	13.33	13.08	13.08	12.61	-1.65%	835,256
Mar 17, 2026	13.39	13.52	13.29	13.30	12.83	0.53%	877,313
Mar 16, 2026	13.30	13.49	13.23	13.23	12.76	1.07%	610,517
Mar 13, 2026	13.26	13.33	13.06	13.09	12.62	-0.46%	669,902
Mar 12, 2026	13.28	13.41	13.14	13.15	12.68	-1.72%	645,192
Mar 11, 2026	13.50	13.55	13.27	13.38	12.90	-0.89%	467,495
Mar 10, 2026	13.46	13.72	13.45	13.50	13.02	-0.07%	520,048
Mar 9, 2026	13.41	13.54	13.06	13.51	13.03	-0.52%	906,182
Mar 6, 2026	13.69	13.74	13.48	13.58	13.10	-1.52%	705,010
Mar 5, 2026	13.68	13.90	13.65	13.79	13.30	0.07%	649,864
Mar 4, 2026	13.70	13.89	13.67	13.78	13.29	0.51%	615,256
Mar 3, 2026	13.43	13.87	13.40	13.71	13.22	-0.07%	621,589
Mar 2, 2026	13.30	13.77	13.21	13.72	13.23	0.81%	902,687
Feb 27, 2026	13.51	13.68	13.45	13.61	13.13	0.15%	931,361
Feb 26, 2026	13.42	13.60	13.38	13.59	13.11	1.49%	827,934
Feb 25, 2026	13.33	13.40	13.08	13.39	12.91	0.75%	832,696
Feb 24, 2026	13.34	13.36	13.12	13.29	12.82	-0.45%	655,371
Feb 23, 2026	13.53	13.63	13.29	13.35	12.88	-1.40%	687,077
Feb 20, 2026	13.60	13.65	13.45	13.54	13.06	-0.37%	675,279
Feb 19, 2026	13.67	13.73	13.43	13.59	13.11	-1.38%	961,136
Feb 18, 2026	13.68	13.90	13.63	13.78	13.29	0.58%	1,237,700
Feb 17, 2026	14.07	14.07	13.64	13.70	13.21	-2.70%	1,392,568
Feb 13, 2026	13.25	14.18	13.24	14.08	13.58	6.18%	2,038,787
Feb 12, 2026	13.27	13.55	13.18	13.26	12.79	1.30%	1,970,399
Feb 11, 2026	13.26	13.61	13.03	13.09	12.62	6.42%	2,067,950
Feb 10, 2026	12.13	12.32	12.11	12.30	11.86	1.49%	861,738
Feb 9, 2026	12.30	12.35	11.86	12.12	11.69	-2.10%	1,120,960
Feb 6, 2026	12.40	12.46	12.30	12.38	11.94	0.16%	548,340
Feb 5, 2026	12.37	12.53	12.27	12.36	11.92	-1.12%	695,657
Feb 4, 2026	12.45	12.53	12.34	12.50	12.06	0.64%	899,969
Feb 3, 2026	12.32	12.60	12.27	12.42	11.98	0.73%	880,788
Feb 2, 2026	12.34	12.50	12.13	12.33	11.89	-0.16%	674,911
Jan 30, 2026	12.88	12.89	12.25	12.35	11.91	-4.71%	1,743,883
Jan 29, 2026	12.90	13.08	12.80	12.96	12.50	0.54%	908,019
Jan 28, 2026	13.00	13.13	12.88	12.89	12.43	-0.69%	605,128
Jan 27, 2026	12.78	13.00	12.76	12.98	12.52	1.25%	431,453
Jan 26, 2026	12.95	12.95	12.65	12.82	12.36	-0.54%	720,203
Jan 23, 2026	12.85	13.01	12.82	12.89	12.43	-	396,250
Jan 22, 2026	12.97	13.08	12.88	12.89	12.43	-0.69%	683,356
Jan 21, 2026	12.98	13.00	12.84	12.98	12.52	-	618,568
Jan 20, 2026	13.18	13.19	12.91	12.98	12.52	-3.06%	779,419
Jan 16, 2026	13.13	13.40	13.13	13.39	12.91	1.59%	1,093,972
Jan 15, 2026	13.08	13.25	12.95	13.18	12.71	0.84%	719,819
Jan 14, 2026	13.09	13.19	12.92	13.07	12.61	0.23%	535,346
Jan 13, 2026	13.12	13.16	13.00	13.04	12.58	-0.69%	455,790
Jan 12, 2026	13.05	13.19	12.93	13.13	12.66	0.61%	636,330
Jan 9, 2026	12.85	13.14	12.85	13.05	12.59	2.51%	1,226,377
Jan 8, 2026	12.40	12.84	12.40	12.73	12.28	2.00%	899,199
Jan 7, 2026	12.62	12.62	12.39	12.48	12.04	-0.56%	964,255
Jan 6, 2026	12.65	12.74	12.27	12.55	12.10	-1.03%	1,137,431
Jan 5, 2026	12.74	12.81	12.45	12.68	12.23	-0.47%	1,090,764
Jan 2, 2026	12.43	12.78	12.35	12.74	12.29	2.49%	770,711
Dec 31, 2025	12.39	12.58	12.30	12.43	11.99	-2.89%	1,243,371
Dec 30, 2025	12.76	12.85	12.71	12.80	11.99	0.23%	665,342
Dec 29, 2025	12.88	12.91	12.75	12.77	11.96	-0.85%	932,667
Dec 26, 2025	12.91	12.96	12.81	12.88	12.06	-0.16%	460,330
Dec 24, 2025	12.79	12.91	12.77	12.90	12.08	1.26%	360,330
Dec 23, 2025	12.98	13.00	12.73	12.74	11.93	-1.92%	638,902
Dec 22, 2025	12.82	13.04	12.82	12.99	12.17	0.62%	995,606
Dec 19, 2025	12.92	13.01	12.87	12.91	12.09	-0.54%	1,434,626
Dec 18, 2025	12.90	13.10	12.87	12.98	12.16	1.33%	1,073,866
Dec 17, 2025	12.63	12.93	12.62	12.81	12.00	1.91%	952,122
Dec 16, 2025	12.79	12.82	12.57	12.57	11.77	-1.49%	651,424
Dec 15, 2025	12.78	12.86	12.70	12.76	11.95	0.39%	835,905
Dec 12, 2025	12.91	13.03	12.71	12.71	11.90	-1.55%	672,921
Dec 11, 2025	12.88	12.99	12.83	12.91	12.09	0.47%	688,314
Dec 10, 2025	12.51	12.94	12.51	12.85	12.03	2.15%	839,530
Dec 9, 2025	12.71	12.83	12.45	12.58	11.78	-1.95%	1,003,972
Dec 8, 2025	12.90	12.94	12.80	12.83	12.02	-0.93%	673,741
Dec 5, 2025	12.90	13.03	12.90	12.95	12.13	0.78%	648,936
Dec 4, 2025	12.95	12.95	12.79	12.85	12.03	-0.85%	623,051
Dec 3, 2025	12.78	12.97	12.75	12.96	12.14	1.49%	684,173