5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
-16.12%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.88 | $12.33 (-4.31%) | $12.88 | $12.31 | 873.11 K | $1.01 B |
| 01/29/2026 | $12.90 | $12.96 (0.47%) | $13.08 | $12.80 | 908.02 K | $1.06 B |
| 01/28/2026 | $13.00 | $12.89 (-0.85%) | $13.13 | $12.88 | 605.13 K | $1.05 B |
| 01/27/2026 | $12.78 | $12.98 (1.56%) | $13.00 | $12.76 | 431.50 K | $1.06 B |
| 01/26/2026 | $12.95 | $12.82 (-1%) | $12.95 | $12.65 | 720.20 K | $1.04 B |
| 01/23/2026 | $12.85 | $12.89 (0.31%) | $13.01 | $12.82 | 396.30 K | $1.05 B |
| 01/22/2026 | $12.97 | $12.89 (-0.62%) | $13.08 | $12.88 | 683.40 K | $1.05 B |
| 01/21/2026 | $12.98 | $12.98 (0%) | $13.00 | $12.84 | 618.60 K | $1.06 B |
| 01/20/2026 | $13.18 | $12.98 (-1.52%) | $13.19 | $12.91 | 779.42 K | $1.06 B |
| 01/16/2026 | $13.13 | $13.39 (1.98%) | $13.40 | $13.13 | 1.09 M | $1.09 B |
| 01/15/2026 | $13.08 | $13.18 (0.76%) | $13.25 | $12.95 | 719.82 K | $1.07 B |
| 01/14/2026 | $13.09 | $13.07 (-0.15%) | $13.19 | $12.92 | 535.35 K | $1.07 B |
| 01/13/2026 | $13.12 | $13.04 (-0.61%) | $13.16 | $13.00 | 455.80 K | $1.06 B |
| 01/12/2026 | $13.05 | $13.13 (0.61%) | $13.19 | $12.93 | 636.33 K | $1.07 B |
| 01/09/2026 | $12.85 | $13.05 (1.56%) | $13.14 | $12.85 | 1.23 M | $1.06 B |
| 01/08/2026 | $12.40 | $12.73 (2.66%) | $12.84 | $12.40 | 899.20 K | $1.04 B |
| 01/07/2026 | $12.62 | $12.48 (-1.11%) | $12.62 | $12.39 | 964.30 K | $1.02 B |
| 01/06/2026 | $12.65 | $12.55 (-0.79%) | $12.74 | $12.27 | 1.14 M | $1.02 B |
| 01/05/2026 | $12.74 | $12.68 (-0.47%) | $12.81 | $12.45 | 1.09 M | $1.03 B |
| 01/02/2026 | $12.43 | $12.74 (2.49%) | $12.78 | $12.35 | 770.71 K | $1.04 B |
| 12/31/2025 | $12.39 | $12.43 (0.32%) | $12.58 | $12.30 | 1.24 M | $1.01 B |
| 12/30/2025 | $12.76 | $12.80 (0.31%) | $12.85 | $12.71 | 665.34 K | $1.04 B |
| 12/29/2025 | $12.88 | $12.77 (-0.85%) | $12.91 | $12.75 | 932.70 K | $1.04 B |
| 12/26/2025 | $12.91 | $12.88 (-0.23%) | $12.96 | $12.81 | 460.33 K | $1.05 B |
| 12/24/2025 | $12.79 | $12.90 (0.86%) | $12.91 | $12.77 | 360.33 K | $1.05 B |
| 12/23/2025 | $12.98 | $12.74 (-1.85%) | $13.00 | $12.73 | 638.90 K | $1.04 B |
| 12/22/2025 | $12.82 | $12.99 (1.33%) | $13.04 | $12.82 | 995.61 K | $1.06 B |
| 12/19/2025 | $12.92 | $12.91 (-0.08%) | $13.01 | $12.87 | 1.43 M | $1.05 B |
| 12/18/2025 | $12.90 | $12.98 (0.62%) | $13.10 | $12.87 | 1.07 M | $1.06 B |
| 12/17/2025 | $12.63 | $12.81 (1.43%) | $12.93 | $12.62 | 952.12 K | $1.04 B |
| 12/16/2025 | $12.79 | $12.57 (-1.72%) | $12.82 | $12.57 | 651.42 K | $1.02 B |
| 12/15/2025 | $12.78 | $12.76 (-0.16%) | $12.86 | $12.70 | 835.91 K | $1.04 B |
| 12/12/2025 | $12.91 | $12.71 (-1.55%) | $13.03 | $12.71 | 672.92 K | $1.04 B |
| 12/11/2025 | $12.88 | $12.91 (0.23%) | $12.99 | $12.83 | 688.31 K | $1.05 B |
| 12/10/2025 | $12.51 | $12.85 (2.72%) | $12.94 | $12.51 | 839.53 K | $1.05 B |
| 12/09/2025 | $12.71 | $12.58 (-1.02%) | $12.83 | $12.45 | 1.00 M | $1.03 B |
| 12/08/2025 | $12.90 | $12.83 (-0.54%) | $12.94 | $12.80 | 673.74 K | $1.05 B |
| 12/05/2025 | $12.90 | $12.95 (0.39%) | $13.03 | $12.90 | 648.94 K | $1.06 B |
| 12/04/2025 | $12.95 | $12.85 (-0.77%) | $12.95 | $12.79 | 623.10 K | $1.05 B |
| 12/03/2025 | $12.78 | $12.96 (1.41%) | $12.97 | $12.75 | 684.20 K | $1.06 B |
| 12/02/2025 | $12.92 | $12.77 (-1.16%) | $12.93 | $12.76 | 562.75 K | $1.04 B |
| 12/01/2025 | $12.64 | $12.85 (1.66%) | $12.89 | $12.60 | 873.20 K | $1.05 B |
| 11/28/2025 | $12.81 | $12.79 (-0.16%) | $12.86 | $12.73 | 392.30 K | $1.04 B |
| 11/26/2025 | $12.55 | $12.81 (2.07%) | $12.89 | $12.55 | 852.50 K | $1.04 B |
| 11/25/2025 | $12.25 | $12.62 (3.02%) | $12.64 | $12.20 | 682.90 K | $1.03 B |
| 11/24/2025 | $12.16 | $12.18 (0.16%) | $12.21 | $12.03 | 770.60 K | $992.76 M |
| 11/21/2025 | $12.00 | $12.20 (1.67%) | $12.24 | $11.92 | 884.11 K | $994.39 M |
| 11/20/2025 | $11.95 | $11.90 (-0.42%) | $12.10 | $11.90 | 569.10 K | $969.94 M |
| 11/19/2025 | $11.82 | $11.89 (0.59%) | $11.94 | $11.80 | 526.10 K | $969.12 M |
| 11/18/2025 | $11.75 | $11.87 (1.02%) | $11.92 | $11.67 | 571.70 K | $967.49 M |
| 11/17/2025 | $12.01 | $11.81 (-1.67%) | $12.01 | $11.77 | 740.55 K | $962.60 M |
| 11/14/2025 | $12.05 | $12.03 (-0.17%) | $12.05 | $11.81 | 758.24 K | $980.54 M |
| 11/13/2025 | $12.00 | $12.05 (0.42%) | $12.12 | $11.97 | 715.32 K | $982.17 M |
| 11/12/2025 | $12.22 | $12.10 (-0.98%) | $12.24 | $12.02 | 503.00 K | $986.24 M |
| 11/11/2025 | $12.11 | $12.24 (1.07%) | $12.29 | $12.05 | 760.10 K | $997.65 M |
| 11/10/2025 | $12.25 | $12.02 (-1.88%) | $12.26 | $11.97 | 825.61 K | $979.72 M |
| 11/07/2025 | $11.72 | $12.20 (4.1%) | $12.25 | $11.72 | 1.53 M | $994.39 M |
| 11/06/2025 | $12.33 | $11.73 (-4.87%) | $12.52 | $11.71 | 2.25 M | $956.08 M |
| 11/05/2025 | $12.80 | $12.98 (1.41%) | $13.02 | $12.79 | 795.62 K | $1.06 B |
| 11/04/2025 | $12.68 | $12.82 (1.1%) | $12.89 | $12.68 | 704.00 K | $1.04 B |
| 11/03/2025 | $12.68 | $12.68 (0%) | $12.73 | $12.58 | 981.30 K | $1.03 B |
| 10/31/2025 | $12.60 | $12.76 (1.27%) | $12.82 | $12.45 | 953.00 K | $1.04 B |
| 10/30/2025 | $12.70 | $12.60 (-0.79%) | $12.79 | $12.46 | 832.15 K | $1.03 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.
