5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
+11.71%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.30 | $13.18 (-0.9%) | $13.30 | $13.13 | 553.14 K | $1.07 B |
| 05/29/2025 | $13.34 | $13.35 (0.07%) | $13.37 | $13.22 | 314.16 K | $1.09 B |
| 05/28/2025 | $13.08 | $13.20 (0.92%) | $13.32 | $13.06 | 411.90 K | $1.07 B |
| 05/27/2025 | $13.14 | $13.15 (0.08%) | $13.19 | $13.02 | 591.80 K | $1.07 B |
| 05/23/2025 | $12.90 | $12.98 (0.62%) | $13.11 | $12.90 | 578.50 K | $1.06 B |
| 05/22/2025 | $13.06 | $13.07 (0.08%) | $13.21 | $12.77 | 615.72 K | $1.06 B |
| 05/21/2025 | $13.70 | $13.14 (-4.09%) | $13.74 | $13.13 | 704.28 K | $1.07 B |
| 05/20/2025 | $13.79 | $13.85 (0.44%) | $13.97 | $13.79 | 323.36 K | $1.13 B |
| 05/19/2025 | $13.80 | $13.91 (0.8%) | $13.93 | $13.74 | 662.74 K | $1.13 B |
| 05/16/2025 | $14.00 | $14.04 (0.29%) | $14.14 | $13.97 | 417.40 K | $1.14 B |
| 05/15/2025 | $13.58 | $13.99 (3.02%) | $14.01 | $13.53 | 717.77 K | $1.14 B |
| 05/14/2025 | $13.34 | $13.54 (1.5%) | $13.61 | $13.19 | 1.08 M | $1.10 B |
| 05/13/2025 | $13.02 | $13.03 (0.08%) | $13.17 | $12.88 | 393.05 K | $1.06 B |
| 05/12/2025 | $12.93 | $12.91 (-0.15%) | $12.98 | $12.80 | 613.84 K | $1.05 B |
| 05/09/2025 | $12.83 | $12.63 (-1.56%) | $12.87 | $12.50 | 558.60 K | $1.03 B |
| 05/08/2025 | $12.75 | $12.80 (0.39%) | $13.28 | $12.56 | 848.53 K | $1.04 B |
| 05/07/2025 | $12.07 | $12.01 (-0.5%) | $12.18 | $11.97 | 437.61 K | $972.53 M |
| 05/06/2025 | $12.14 | $12.00 (-1.15%) | $12.15 | $11.96 | 350.90 K | $971.72 M |
| 05/05/2025 | $12.29 | $12.18 (-0.9%) | $12.35 | $12.15 | 341.41 K | $986.30 M |
| 05/02/2025 | $12.28 | $12.34 (0.49%) | $12.42 | $12.24 | 333.24 K | $999.25 M |
| 05/01/2025 | $12.42 | $12.16 (-2.09%) | $12.52 | $12.14 | 384.70 K | $984.68 M |
| 04/30/2025 | $12.14 | $12.34 (1.65%) | $12.41 | $11.94 | 634.60 K | $999.25 M |
| 04/29/2025 | $12.10 | $12.30 (1.65%) | $12.40 | $12.02 | 670.72 K | $996.01 M |
| 04/28/2025 | $11.92 | $12.11 (1.59%) | $12.16 | $11.92 | 343.20 K | $980.63 M |
| 04/25/2025 | $11.73 | $11.92 (1.62%) | $11.95 | $11.68 | 288.00 K | $965.24 M |
| 04/24/2025 | $11.65 | $11.72 (0.6%) | $11.76 | $11.48 | 369.74 K | $949.05 M |
| 04/23/2025 | $11.91 | $11.58 (-2.77%) | $12.01 | $11.54 | 592.83 K | $937.71 M |
| 04/22/2025 | $11.35 | $11.66 (2.73%) | $11.70 | $11.25 | 626.00 K | $944.19 M |
| 04/21/2025 | $11.24 | $11.17 (-0.62%) | $11.24 | $10.99 | 445.80 K | $904.51 M |
| 04/17/2025 | $11.00 | $11.39 (3.55%) | $11.42 | $11.00 | 580.05 K | $922.33 M |
| 04/16/2025 | $11.10 | $11.01 (-0.81%) | $11.21 | $10.94 | 537.33 K | $891.55 M |
| 04/15/2025 | $11.00 | $11.15 (1.36%) | $11.30 | $10.99 | 592.90 K | $902.89 M |
| 04/14/2025 | $10.91 | $11.02 (1.01%) | $11.17 | $10.81 | 847.92 K | $892.36 M |
| 04/11/2025 | $10.80 | $10.70 (-0.93%) | $10.80 | $10.38 | 764.90 K | $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 | 668.20 K | $1.01 B |
| 04/02/2025 | $12.64 | $12.79 (1.19%) | $12.82 | $12.55 | 620.62 K | $1.04 B |
| 04/01/2025 | $12.83 | $12.75 (-0.62%) | $12.89 | $12.67 | 468.50 K | $1.03 B |
| 03/31/2025 | $12.65 | $12.83 (1.42%) | $12.95 | $12.54 | 632.05 K | $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 | 500.22 K | $1.08 B |
| 03/26/2025 | $13.35 | $13.22 (-0.97%) | $13.35 | $13.01 | 803.43 K | $1.07 B |
| 03/25/2025 | $13.56 | $13.31 (-1.84%) | $13.56 | $13.29 | 608.42 K | $1.08 B |
| 03/24/2025 | $13.61 | $13.49 (-0.88%) | $13.62 | $13.46 | 678.85 K | $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 | 425.64 K | $1.10 B |
| 03/19/2025 | $13.67 | $13.67 (0%) | $13.74 | $13.46 | 530.60 K | $1.11 B |
| 03/18/2025 | $13.70 | $13.67 (-0.22%) | $13.78 | $13.62 | 374.50 K | $1.11 B |
| 03/17/2025 | $13.62 | $13.74 (0.88%) | $13.85 | $13.57 | 464.97 K | $1.11 B |
| 03/14/2025 | $13.61 | $13.63 (0.15%) | $13.66 | $13.41 | 395.30 K | $1.10 B |
| 03/13/2025 | $13.40 | $13.32 (-0.6%) | $13.64 | $13.32 | 357.29 K | $1.08 B |
| 03/12/2025 | $13.39 | $13.40 (0.07%) | $13.49 | $13.10 | 748.60 K | $1.09 B |
| 03/11/2025 | $13.86 | $13.34 (-3.75%) | $13.90 | $13.25 | 581.02 K | $1.08 B |
| 03/10/2025 | $13.88 | $13.81 (-0.5%) | $14.14 | $13.76 | 532.23 K | $1.12 B |
| 03/07/2025 | $13.82 | $13.93 (0.8%) | $14.06 | $13.71 | 515.42 K | $1.13 B |
| 03/06/2025 | $13.77 | $13.75 (-0.15%) | $13.97 | $13.74 | 415.10 K | $1.11 B |
| 03/05/2025 | $13.89 | $13.90 (0.07%) | $14.04 | $13.80 | 467.33 K | $1.13 B |
| 03/04/2025 | $14.00 | $13.82 (-1.29%) | $14.13 | $13.81 | 568.00 K | $1.12 B |
| 03/03/2025 | $14.18 | $14.16 (-0.14%) | $14.37 | $14.08 | 747.60 K | $1.15 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.
