-
5 DAY PERFORMANCE
-0.61% -
1 MONTH PERFORMANCE
-4.18% -
3 MONTH PERFORMANCE
-4.18% -
6 MONTH PERFORMANCE
+25.92% -
YEAR-TO-DATE PERFORMANCE
-2.00% -
1 YEAR PERFORMANCE
-3.36%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.68 | $14.66 (-0.14%) | $14.85 | $14.65 | 437,423 | $1.18 B |
| 11/21/2024 | $14.52 | $14.62 (0.69%) | $14.67 | $14.49 | 342,747 | $1.18 B |
| 11/20/2024 | $14.68 | $14.52 (-1.09%) | $14.68 | $14.41 | 392,139 | $1.17 B |
| 11/19/2024 | $14.59 | $14.75 (1.1%) | $14.79 | $14.55 | 361,600 | $1.19 B |
| 11/18/2024 | $14.60 | $14.76 (1.1%) | $14.79 | $14.50 | 353,300 | $1.19 B |
| 11/15/2024 | $14.84 | $14.69 (-1.01%) | $14.84 | $14.65 | 443,811 | $1.19 B |
| 11/14/2024 | $14.85 | $14.72 (-0.88%) | $15.00 | $14.66 | 520,706 | $1.19 B |
| 11/13/2024 | $14.92 | $14.82 (-0.67%) | $15.05 | $14.80 | 491,100 | $1.20 B |
| 11/12/2024 | $15.21 | $14.73 (-3.16%) | $15.25 | $14.72 | 561,231 | $1.19 B |
| 11/11/2024 | $15.25 | $15.31 (0.39%) | $15.42 | $15.18 | 438,100 | $3.73 B |
| 11/08/2024 | $15.19 | $15.28 (0.59%) | $15.48 | $15.15 | 624,020 | $3.72 B |
| 11/07/2024 | $14.78 | $15.16 (2.57%) | $15.37 | $14.78 | 819,800 | $3.69 B |
| 11/06/2024 | $15.22 | $14.94 (-1.84%) | $15.43 | $14.28 | 1.06 M | $3.64 B |
| 11/05/2024 | $14.91 | $14.94 (0.2%) | $14.97 | $14.78 | 424,018 | $3.64 B |
| 11/04/2024 | $15.00 | $14.98 (-0.13%) | $15.09 | $14.84 | 467,000 | $3.65 B |
| 11/01/2024 | $15.28 | $14.99 (-1.9%) | $15.39 | $14.87 | 656,207 | $3.65 B |
| 10/31/2024 | $15.82 | $15.10 (-4.55%) | $15.85 | $15.09 | 697,700 | $3.68 B |
| 10/30/2024 | $15.63 | $15.85 (1.41%) | $15.97 | $15.54 | 571,000 | $3.86 B |
| 10/29/2024 | $15.24 | $15.57 (2.17%) | $15.65 | $15.07 | 611,300 | $3.79 B |
| 10/28/2024 | $15.41 | $15.38 (-0.19%) | $15.49 | $15.29 | 416,300 | $3.75 B |
| 10/25/2024 | $15.60 | $15.30 (-1.92%) | $15.62 | $15.30 | 293,400 | $3.73 B |
| 10/24/2024 | $15.38 | $15.51 (0.85%) | $15.53 | $15.27 | 322,236 | $3.78 B |
| 10/23/2024 | $15.37 | $15.31 (-0.39%) | $15.47 | $15.15 | 375,300 | $3.73 B |
| 10/22/2024 | $15.62 | $15.46 (-1.02%) | $15.66 | $15.42 | 431,000 | $3.77 B |
| 10/21/2024 | $16.05 | $15.70 (-2.18%) | $16.05 | $15.64 | 412,900 | $3.83 B |
| 10/18/2024 | $16.25 | $16.08 (-1.05%) | $16.27 | $16.05 | 358,900 | $3.92 B |
| 10/17/2024 | $16.20 | $16.19 (-0.06%) | $16.24 | $16.04 | 789,500 | $3.95 B |
| 10/16/2024 | $15.48 | $16.06 (3.75%) | $16.07 | $15.48 | 697,726 | $3.91 B |
| 10/15/2024 | $15.35 | $15.47 (0.78%) | $15.53 | $15.27 | 545,600 | $3.77 B |
| 10/14/2024 | $15.18 | $15.27 (0.59%) | $15.35 | $15.10 | 445,300 | $3.72 B |
| 10/11/2024 | $15.18 | $15.18 (0%) | $15.25 | $15.11 | 392,600 | $3.70 B |
| 10/10/2024 | $15.19 | $15.16 (-0.2%) | $15.28 | $15.12 | 450,030 | $3.69 B |
| 10/09/2024 | $15.21 | $15.24 (0.2%) | $15.40 | $15.17 | 419,800 | $3.71 B |
| 10/08/2024 | $15.06 | $15.18 (0.8%) | $15.24 | $14.94 | 545,851 | $3.70 B |
| 10/07/2024 | $15.41 | $15.02 (-2.53%) | $15.41 | $14.99 | 508,769 | $3.66 B |
| 10/04/2024 | $15.56 | $15.41 (-0.96%) | $15.57 | $15.25 | 529,200 | $3.76 B |
| 10/03/2024 | $15.35 | $15.43 (0.52%) | $15.43 | $15.21 | 418,139 | $3.76 B |
| 10/02/2024 | $15.43 | $15.38 (-0.32%) | $15.52 | $15.34 | 354,312 | $3.75 B |
| 10/01/2024 | $15.84 | $15.51 (-2.08%) | $15.84 | $15.44 | 474,699 | $3.78 B |
| 09/30/2024 | $15.77 | $15.83 (0.38%) | $15.90 | $15.71 | 481,174 | $3.86 B |
| 09/27/2024 | $16.24 | $16.19 (-0.31%) | $16.33 | $16.12 | 688,410 | $3.95 B |
| 09/26/2024 | $16.35 | $16.09 (-1.59%) | $16.35 | $15.95 | 554,333 | $3.92 B |
| 09/25/2024 | $16.38 | $16.15 (-1.4%) | $16.49 | $16.14 | 614,986 | $3.94 B |
| 09/24/2024 | $16.45 | $16.41 (-0.24%) | $16.56 | $16.32 | 628,700 | $4.00 B |
| 09/23/2024 | $16.73 | $16.43 (-1.79%) | $16.73 | $16.38 | 635,900 | $4.00 B |
| 09/20/2024 | $16.32 | $16.65 (2.02%) | $16.89 | $16.32 | 1.72 M | $4.06 B |
| 09/19/2024 | $16.51 | $16.37 (-0.85%) | $16.51 | $16.17 | 815,400 | $3.99 B |
| 09/18/2024 | $15.95 | $16.20 (1.57%) | $16.35 | $15.81 | 664,250 | $3.95 B |
| 09/17/2024 | $16.17 | $15.96 (-1.3%) | $16.28 | $15.94 | 437,877 | $3.89 B |
| 09/16/2024 | $15.81 | $16.08 (1.71%) | $16.17 | $15.69 | 681,400 | $3.92 B |
| 09/13/2024 | $15.69 | $15.86 (1.08%) | $15.88 | $15.60 | 435,251 | $3.87 B |
| 09/12/2024 | $15.51 | $15.56 (0.32%) | $15.59 | $15.40 | 347,400 | $3.79 B |
| 09/11/2024 | $15.41 | $15.41 (0%) | $15.50 | $15.24 | 347,209 | $3.76 B |
| 09/10/2024 | $15.52 | $15.64 (0.77%) | $15.65 | $15.42 | 320,041 | $3.81 B |
| 09/09/2024 | $15.53 | $15.52 (-0.06%) | $15.72 | $15.39 | 387,200 | $3.78 B |
| 09/06/2024 | $15.43 | $15.44 (0.06%) | $15.52 | $15.36 | 391,000 | $3.76 B |
| 09/05/2024 | $15.44 | $15.41 (-0.19%) | $15.57 | $15.34 | 316,554 | $3.76 B |
| 09/04/2024 | $15.29 | $15.30 (0.07%) | $15.43 | $15.17 | 331,939 | $3.73 B |
| 09/03/2024 | $15.32 | $15.37 (0.33%) | $15.47 | $15.21 | 430,170 | $3.75 B |
| 08/30/2024 | $15.50 | $15.48 (-0.13%) | $15.57 | $15.36 | 439,018 | $3.77 B |
| 08/29/2024 | $15.43 | $15.50 (0.45%) | $15.56 | $15.31 | 334,748 | $3.78 B |
| 08/28/2024 | $15.33 | $15.37 (0.26%) | $15.46 | $15.31 | 289,810 | $3.75 B |
| 08/27/2024 | $15.50 | $15.37 (-0.84%) | $15.54 | $15.32 | 338,251 | $3.75 B |
| 08/26/2024 | $15.47 | $15.54 (0.45%) | $15.59 | $15.39 | 501,104 | $3.79 B |
| 08/23/2024 | $14.95 | $15.31 (2.41%) | $15.34 | $14.89 | 541,400 | $3.73 B |