5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-20.42%
6 MONTH PERFORMANCE
-29.23%
YEAR-TO-DATE PERFORMANCE
-18.71%
1 YEAR PERFORMANCE
-5.64%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.00 | $11.39 (3.55%) | $11.42 | $11.00 | 580,049 | $922.33 M |
| 04/16/2025 | $11.10 | $11.01 (-0.81%) | $11.21 | $10.94 | 537,325 | $891.55 M |
| 04/15/2025 | $11.00 | $11.15 (1.36%) | $11.30 | $10.99 | 592,900 | $902.89 M |
| 04/14/2025 | $10.91 | $11.02 (1.01%) | $11.17 | $10.81 | 847,920 | $892.36 M |
| 04/11/2025 | $10.80 | $10.70 (-0.93%) | $10.80 | $10.38 | 764,900 | $866.45 M |
| 04/10/2025 | $11.21 | $10.87 (-3.03%) | $11.29 | $10.24 | 1.17 M | $880.22 M |
| 04/09/2025 | $10.11 | $11.49 (13.65%) | $11.60 | $9.85 | 1.97 M | $930.42 M |
| 04/08/2025 | $11.31 | $10.47 (-7.43%) | $11.35 | $10.36 | 1.10 M | $847.83 M |
| 04/07/2025 | $11.15 | $10.91 (-2.15%) | $11.89 | $10.78 | 1.14 M | $883.46 M |
| 04/04/2025 | $12.26 | $11.74 (-4.24%) | $12.27 | $11.51 | 1.29 M | $950.67 M |
| 04/03/2025 | $12.49 | $12.50 (0.08%) | $12.70 | $12.35 | 668,200 | $1.01 B |
| 04/02/2025 | $12.64 | $12.79 (1.19%) | $12.82 | $12.55 | 620,623 | $1.04 B |
| 04/01/2025 | $12.83 | $12.75 (-0.62%) | $12.89 | $12.67 | 468,500 | $1.03 B |
| 03/31/2025 | $12.65 | $12.83 (1.42%) | $12.95 | $12.54 | 632,048 | $1.04 B |
| 03/28/2025 | $13.28 | $13.10 (-1.36%) | $13.30 | $12.95 | 1.05 M | $1.06 B |
| 03/27/2025 | $13.21 | $13.29 (0.61%) | $13.37 | $13.15 | 500,223 | $1.08 B |
| 03/26/2025 | $13.35 | $13.22 (-0.97%) | $13.35 | $13.01 | 803,428 | $1.07 B |
| 03/25/2025 | $13.56 | $13.31 (-1.84%) | $13.56 | $13.29 | 608,422 | $1.08 B |
| 03/24/2025 | $13.61 | $13.49 (-0.88%) | $13.62 | $13.46 | 678,847 | $1.09 B |
| 03/21/2025 | $13.58 | $13.54 (-0.29%) | $13.74 | $13.50 | 1.33 M | $1.10 B |
| 03/20/2025 | $13.57 | $13.63 (0.44%) | $13.71 | $13.57 | 425,639 | $1.10 B |
| 03/19/2025 | $13.67 | $13.67 (0%) | $13.74 | $13.46 | 530,600 | $1.11 B |
| 03/18/2025 | $13.70 | $13.67 (-0.22%) | $13.78 | $13.62 | 374,500 | $1.11 B |
| 03/17/2025 | $13.62 | $13.74 (0.88%) | $13.85 | $13.57 | 464,967 | $1.11 B |
| 03/14/2025 | $13.61 | $13.63 (0.15%) | $13.66 | $13.41 | 395,300 | $1.10 B |
| 03/13/2025 | $13.40 | $13.32 (-0.6%) | $13.64 | $13.32 | 357,291 | $1.08 B |
| 03/12/2025 | $13.39 | $13.40 (0.07%) | $13.49 | $13.10 | 748,600 | $1.09 B |
| 03/11/2025 | $13.86 | $13.34 (-3.75%) | $13.90 | $13.25 | 581,016 | $1.08 B |
| 03/10/2025 | $13.88 | $13.81 (-0.5%) | $14.14 | $13.76 | 532,229 | $1.12 B |
| 03/07/2025 | $13.82 | $13.93 (0.8%) | $14.06 | $13.71 | 515,424 | $1.13 B |
| 03/06/2025 | $13.77 | $13.75 (-0.15%) | $13.97 | $13.74 | 415,100 | $1.11 B |
| 03/05/2025 | $13.89 | $13.90 (0.07%) | $14.04 | $13.80 | 467,330 | $1.13 B |
| 03/04/2025 | $14.00 | $13.82 (-1.29%) | $14.13 | $13.81 | 568,000 | $1.12 B |
| 03/03/2025 | $14.18 | $14.16 (-0.14%) | $14.37 | $14.08 | 747,600 | $1.15 B |
| 02/28/2025 | $14.12 | $14.23 (0.78%) | $14.34 | $14.09 | 623,423 | $1.15 B |
| 02/27/2025 | $14.03 | $14.06 (0.21%) | $14.23 | $13.95 | 437,938 | $1.14 B |
| 02/26/2025 | $13.96 | $14.01 (0.36%) | $14.24 | $13.96 | 486,800 | $1.13 B |
| 02/25/2025 | $13.81 | $14.02 (1.52%) | $14.05 | $13.78 | 762,800 | $1.14 B |
| 02/24/2025 | $13.69 | $13.74 (0.37%) | $13.91 | $13.61 | 684,400 | $1.11 B |
| 02/21/2025 | $14.00 | $13.76 (-1.71%) | $14.00 | $13.66 | 625,657 | $1.11 B |
| 02/20/2025 | $13.66 | $13.84 (1.32%) | $13.95 | $13.66 | 631,546 | $1.12 B |
| 02/19/2025 | $13.65 | $13.71 (0.44%) | $13.76 | $13.63 | 712,200 | $1.11 B |
| 02/18/2025 | $14.00 | $13.79 (-1.5%) | $14.13 | $13.72 | 882,100 | $1.12 B |
| 02/14/2025 | $14.19 | $14.06 (-0.92%) | $14.34 | $14.05 | 736,401 | $1.14 B |
| 02/13/2025 | $14.07 | $14.17 (0.71%) | $14.22 | $13.96 | 510,902 | $1.15 B |
| 02/12/2025 | $14.14 | $13.91 (-1.63%) | $14.27 | $13.51 | 1.91 M | $1.12 B |
| 02/11/2025 | $15.01 | $15.09 (0.53%) | $15.15 | $14.98 | 534,743 | $1.22 B |
| 02/10/2025 | $15.21 | $15.14 (-0.46%) | $15.24 | $15.08 | 322,655 | $1.22 B |
| 02/07/2025 | $15.29 | $15.19 (-0.65%) | $15.29 | $15.08 | 375,155 | $1.23 B |
| 02/06/2025 | $15.18 | $15.33 (0.99%) | $15.37 | $15.18 | 435,800 | $1.24 B |
| 02/05/2025 | $15.27 | $15.14 (-0.85%) | $15.32 | $15.11 | 441,500 | $1.22 B |
| 02/04/2025 | $14.79 | $15.20 (2.77%) | $15.23 | $14.74 | 667,534 | $1.23 B |
| 02/03/2025 | $14.59 | $14.81 (1.51%) | $14.87 | $14.47 | 599,701 | $1.20 B |
| 01/31/2025 | $14.71 | $14.89 (1.22%) | $15.08 | $14.60 | 799,904 | $1.20 B |
| 01/30/2025 | $14.51 | $14.70 (1.31%) | $14.78 | $14.50 | 578,486 | $1.19 B |
| 01/29/2025 | $14.52 | $14.31 (-1.45%) | $14.68 | $14.22 | 525,639 | $1.16 B |
| 01/28/2025 | $14.50 | $14.50 (0%) | $14.65 | $14.48 | 309,800 | $1.17 B |
| 01/27/2025 | $14.36 | $14.57 (1.46%) | $14.68 | $14.35 | 525,882 | $1.18 B |
| 01/24/2025 | $14.24 | $14.32 (0.56%) | $14.48 | $14.24 | 349,303 | $1.16 B |
| 01/23/2025 | $14.23 | $14.28 (0.35%) | $14.39 | $14.23 | 409,422 | $1.15 B |
| 01/22/2025 | $14.39 | $14.28 (-0.76%) | $14.41 | $14.24 | 623,043 | $1.15 B |
| 01/21/2025 | $14.35 | $14.44 (0.63%) | $14.48 | $14.33 | 307,061 | $1.17 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.
