5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
-11.13%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-3.58%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $14.39 | $14.30 (-0.63%) | $14.47 | $14.28 | 436,386 | $1.16 B |
| 01/16/2025 | $14.19 | $14.27 (0.56%) | $14.35 | $14.18 | 395,872 | $1.15 B |
| 01/15/2025 | $14.34 | $14.22 (-0.84%) | $14.47 | $14.15 | 412,400 | $1.15 B |
| 01/14/2025 | $13.73 | $14.00 (1.97%) | $14.03 | $13.73 | 518,705 | $1.13 B |
| 01/13/2025 | $13.58 | $13.64 (0.44%) | $13.71 | $13.38 | 649,308 | $1.10 B |
| 01/10/2025 | $13.85 | $13.64 (-1.52%) | $13.97 | $13.55 | 788,833 | $1.10 B |
| 01/08/2025 | $14.01 | $14.09 (0.57%) | $14.13 | $13.81 | 478,713 | $1.14 B |
| 01/07/2025 | $14.14 | $14.14 (0%) | $14.28 | $13.96 | 485,514 | $1.14 B |
| 01/06/2025 | $14.35 | $14.15 (-1.39%) | $14.40 | $14.13 | 450,431 | $1.14 B |
| 01/03/2025 | $14.15 | $14.35 (1.41%) | $14.44 | $14.08 | 412,005 | $1.16 B |
| 01/02/2025 | $14.00 | $14.07 (0.5%) | $14.15 | $13.89 | 459,727 | $1.14 B |
| 12/31/2024 | $13.70 | $14.00 (2.19%) | $14.03 | $13.61 | 680,500 | $1.13 B |
| 12/30/2024 | $14.15 | $13.97 (-1.27%) | $14.16 | $13.84 | 975,309 | $1.13 B |
| 12/27/2024 | $14.22 | $14.17 (-0.35%) | $14.36 | $14.08 | 755,023 | $1.15 B |
| 12/26/2024 | $14.27 | $14.28 (0.07%) | $14.45 | $14.22 | 487,781 | $1.15 B |
| 12/24/2024 | $14.27 | $14.37 (0.7%) | $14.38 | $14.15 | 339,733 | $1.16 B |
| 12/23/2024 | $14.36 | $14.27 (-0.63%) | $14.39 | $14.12 | 606,892 | $1.15 B |
| 12/20/2024 | $13.96 | $14.38 (3.01%) | $14.54 | $13.88 | 1.11 M | $1.16 B |
| 12/19/2024 | $14.36 | $14.11 (-1.74%) | $14.54 | $14.11 | 613,300 | $1.14 B |
| 12/18/2024 | $14.86 | $14.23 (-4.24%) | $15.02 | $14.13 | 792,403 | $1.15 B |
| 12/17/2024 | $15.06 | $14.86 (-1.33%) | $15.11 | $14.79 | 627,825 | $1.20 B |
| 12/16/2024 | $15.03 | $15.12 (0.6%) | $15.28 | $15.00 | 512,500 | $1.22 B |
| 12/13/2024 | $15.04 | $15.08 (0.27%) | $15.09 | $14.84 | 457,200 | $1.22 B |
| 12/12/2024 | $14.93 | $14.97 (0.27%) | $15.07 | $14.89 | 390,000 | $1.21 B |
| 12/11/2024 | $15.25 | $15.01 (-1.57%) | $15.26 | $14.91 | 504,500 | $1.21 B |
| 12/10/2024 | $15.09 | $15.14 (0.33%) | $15.19 | $14.93 | 601,856 | $1.22 B |
| 12/09/2024 | $14.75 | $14.93 (1.22%) | $14.99 | $14.66 | 606,044 | $1.21 B |
| 12/06/2024 | $14.71 | $14.71 (0%) | $14.88 | $14.64 | 541,100 | $1.19 B |
| 12/05/2024 | $14.75 | $14.66 (-0.61%) | $14.86 | $14.64 | 303,200 | $1.18 B |
| 12/04/2024 | $14.72 | $14.74 (0.14%) | $14.83 | $14.66 | 310,500 | $1.19 B |
| 12/03/2024 | $14.85 | $14.69 (-1.08%) | $14.88 | $14.63 | 408,325 | $1.19 B |
| 12/02/2024 | $14.89 | $14.79 (-0.67%) | $14.96 | $14.74 | 584,038 | $1.20 B |
| 11/29/2024 | $15.02 | $14.84 (-1.2%) | $15.09 | $14.82 | 382,137 | $1.20 B |
| 11/27/2024 | $14.90 | $14.99 (0.6%) | $15.09 | $14.90 | 357,600 | $1.21 B |
| 11/26/2024 | $14.80 | $14.82 (0.14%) | $14.84 | $14.65 | 387,456 | $1.20 B |
| 11/25/2024 | $14.82 | $14.90 (0.54%) | $15.02 | $14.72 | 476,600 | $1.20 B |
| 11/22/2024 | $14.68 | $14.66 (-0.14%) | $14.85 | $14.65 | 515,322 | $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 |