5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+0.16%
Chimera Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $25.54 | $25.52 (-0.08%) | $25.55 | $25.49 | 10.85 K | $2.08 B |
| 01/26/2026 | $25.53 | $25.53 (0%) | $25.55 | $25.48 | 7.00 K | $2.08 B |
| 01/23/2026 | $25.45 | $25.54 (0.35%) | $25.54 | $25.45 | 4.83 K | $2.08 B |
| 01/22/2026 | $25.42 | $25.44 (0.08%) | $25.54 | $25.42 | 7.35 K | $2.07 B |
| 01/21/2026 | $25.48 | $25.42 (-0.24%) | $25.48 | $25.42 | 3.83 K | $2.07 B |
| 01/20/2026 | $25.44 | $25.42 (-0.08%) | $25.44 | $25.42 | 1.05 K | $2.07 B |
| 01/16/2026 | $25.38 | $25.46 (0.32%) | $25.47 | $25.38 | 4.64 K | $2.08 B |
| 01/15/2026 | $25.36 | $25.37 (0.04%) | $25.38 | $25.35 | 3.15 K | $2.07 B |
| 01/14/2026 | $25.45 | $25.34 (-0.43%) | $25.45 | $25.33 | 2.34 K | $2.07 B |
| 01/13/2026 | $25.37 | $25.42 (0.2%) | $25.43 | $25.37 | 3.60 K | $2.07 B |
| 01/12/2026 | $25.40 | $25.34 (-0.24%) | $25.44 | $25.21 | 12.01 K | $2.07 B |
| 01/09/2026 | $25.39 | $25.35 (-0.16%) | $25.41 | $25.35 | 5.17 K | $2.07 B |
| 01/08/2026 | $25.38 | $25.37 (-0.04%) | $25.40 | $25.37 | 1.43 K | $2.07 B |
| 01/07/2026 | $25.36 | $25.36 (0%) | $25.42 | $25.36 | 5.02 K | $2.07 B |
| 01/06/2026 | $25.27 | $25.36 (0.36%) | $25.36 | $25.27 | 6.11 K | $2.07 B |
| 01/05/2026 | $25.35 | $25.25 (-0.39%) | $25.43 | $25.23 | 12.60 K | $2.06 B |
| 01/02/2026 | $25.30 | $25.38 (0.32%) | $25.42 | $25.30 | 2.60 K | $2.07 B |
| 12/31/2025 | $25.46 | $25.32 (-0.55%) | $25.50 | $25.28 | 11.50 K | $2.06 B |
| 12/30/2025 | $25.25 | $25.31 (0.24%) | $25.31 | $25.25 | 6.90 K | $2.06 B |
| 12/29/2025 | $25.14 | $25.25 (0.44%) | $25.31 | $25.14 | 3.60 K | $2.06 B |
| 12/26/2025 | $25.24 | $25.31 (0.28%) | $25.37 | $25.22 | 7.92 K | $2.06 B |
| 12/24/2025 | $25.17 | $25.23 (0.24%) | $25.23 | $25.17 | 2.50 K | $2.06 B |
| 12/23/2025 | $25.21 | $25.12 (-0.36%) | $25.25 | $25.03 | 13.31 K | $2.05 B |
| 12/22/2025 | $25.18 | $25.20 (0.08%) | $25.28 | $25.11 | 9.73 K | $2.05 B |
| 12/19/2025 | $25.24 | $25.35 (0.44%) | $25.35 | $25.24 | 800 | $2.07 B |
| 12/18/2025 | $25.15 | $25.31 (0.64%) | $25.31 | $25.15 | 3.83 K | $2.06 B |
| 12/17/2025 | $25.36 | $25.22 (-0.55%) | $25.38 | $25.22 | 1.60 K | $2.06 B |
| 12/16/2025 | $25.27 | $25.27 (0%) | $25.34 | $25.27 | 3.70 K | $2.06 B |
| 12/15/2025 | $25.27 | $25.27 (0%) | $25.30 | $25.22 | 7.20 K | $2.06 B |
| 12/12/2025 | $25.19 | $25.22 (0.12%) | $25.30 | $25.17 | 3.20 K | $2.06 B |
| 12/11/2025 | $25.20 | $25.12 (-0.32%) | $25.26 | $25.10 | 6.80 K | $2.05 B |
| 12/10/2025 | $25.23 | $25.17 (-0.24%) | $25.29 | $25.16 | 3.40 K | $2.05 B |
| 12/09/2025 | $25.33 | $25.26 (-0.28%) | $25.33 | $25.22 | 5.20 K | $2.06 B |
| 12/08/2025 | $25.26 | $25.24 (-0.08%) | $25.30 | $25.22 | 4.41 K | $2.06 B |
| 12/05/2025 | $25.30 | $25.22 (-0.32%) | $25.30 | $25.22 | 3.22 K | $2.06 B |
| 12/04/2025 | $25.15 | $25.18 (0.12%) | $25.27 | $25.15 | 6.40 K | $2.05 B |
| 12/03/2025 | $25.23 | $25.15 (-0.32%) | $25.33 | $25.15 | 5.70 K | $2.05 B |
| 12/02/2025 | $25.18 | $25.22 (0.16%) | $25.35 | $25.16 | 7.10 K | $2.06 B |
| 12/01/2025 | $25.05 | $25.16 (0.44%) | $25.16 | $25.05 | 7.10 K | $2.05 B |
| 11/28/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $24.97 | 4.00 K | $2.04 B |
| 11/26/2025 | $24.95 | $25.02 (0.28%) | $25.07 | $24.95 | 2.43 K | $2.04 B |
| 11/25/2025 | $25.00 | $25.02 (0.08%) | $25.07 | $24.94 | 7.85 K | $2.04 B |
| 11/24/2025 | $24.89 | $24.98 (0.36%) | $24.98 | $24.89 | 8.74 K | $2.04 B |
| 11/21/2025 | $24.87 | $24.89 (0.08%) | $24.98 | $24.86 | 9.80 K | $2.03 B |
| 11/20/2025 | $24.95 | $24.88 (-0.28%) | $25.00 | $24.85 | 18.00 K | $2.03 B |
| 11/19/2025 | $24.92 | $24.90 (-0.08%) | $25.00 | $24.88 | 7.40 K | $2.03 B |
| 11/18/2025 | $25.04 | $24.90 (-0.56%) | $25.04 | $24.74 | 76.70 K | $2.03 B |
| 11/17/2025 | $25.15 | $25.04 (-0.44%) | $25.16 | $25.02 | 10.40 K | $2.04 B |
| 11/14/2025 | $25.08 | $25.15 (0.28%) | $25.22 | $25.07 | 6.60 K | $2.05 B |
| 11/13/2025 | $25.08 | $25.18 (0.4%) | $25.21 | $25.08 | 8.30 K | $2.05 B |
| 11/12/2025 | $25.13 | $25.15 (0.08%) | $25.27 | $25.13 | 4.10 K | $2.05 B |
| 11/11/2025 | $25.08 | $25.15 (0.28%) | $25.19 | $25.08 | 8.90 K | $2.05 B |
| 11/10/2025 | $25.20 | $25.09 (-0.44%) | $25.22 | $25.08 | 13.90 K | $2.05 B |
| 11/07/2025 | $25.14 | $25.16 (0.08%) | $25.18 | $25.05 | 5.60 K | $2.05 B |
| 11/06/2025 | $25.17 | $25.08 (-0.36%) | $25.18 | $25.05 | 6.60 K | $2.04 B |
| 11/05/2025 | $25.15 | $25.16 (0.04%) | $25.23 | $25.10 | 4.60 K | $2.05 B |
| 11/04/2025 | $25.36 | $25.22 (-0.55%) | $25.38 | $25.22 | 21.40 K | $2.06 B |
| 11/03/2025 | $25.15 | $25.33 (0.72%) | $25.41 | $25.09 | 19.20 K | $2.06 B |
| 10/31/2025 | $25.04 | $25.15 (0.44%) | $25.18 | $25.01 | 30.30 K | $2.05 B |
| 10/30/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.46 | 5.00 K | $2.08 B |
| 10/29/2025 | $25.46 | $25.46 (0%) | $25.49 | $25.46 | 2.60 K | $2.08 B |
| 10/28/2025 | $25.40 | $25.46 (0.24%) | $25.46 | $25.40 | 7.40 K | $2.08 B |
| 10/27/2025 | $25.41 | $25.44 (0.12%) | $25.45 | $25.37 | 12.90 K | $2.07 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.