Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.21	13.45	13.16	13.45	13.45	2.60%	264
Feb 11, 2026	13.10	13.61	13.05	13.11	13.11	7.55%	2,780
Feb 10, 2026	12.15	12.34	12.10	12.19	12.19	0.92%	57
Feb 9, 2026	12.30	12.43	11.91	12.08	12.08	-2.27%	1,384
Feb 6, 2026	12.41	12.45	12.32	12.36	12.36	0.40%	723
Feb 5, 2026	12.40	12.50	12.31	12.31	12.31	-0.88%	97
Feb 4, 2026	12.49	12.59	12.35	12.42	12.42	0.56%	66
Feb 3, 2026	12.42	12.55	12.31	12.35	12.35	-0.32%	202
Feb 2, 2026	12.37	12.47	12.25	12.39	12.39	0.24%	75
Jan 30, 2026	13.10	13.10	12.30	12.36	12.36	-4.04%	728
Jan 29, 2026	12.82	13.03	12.82	12.88	12.88	-0.54%	779
Jan 28, 2026	13.00	13.14	12.95	12.95	12.95	0.09%	129
Jan 27, 2026	12.76	12.99	12.76	12.94	12.94	2.20%	2,628
Jan 26, 2026	13.00	13.00	12.66	12.66	12.66	-2.40%	628
Jan 23, 2026	12.87	12.97	12.87	12.97	12.97	-0.01%	344
Jan 22, 2026	13.02	13.05	12.97	12.97	12.97	0.48%	619
Jan 21, 2026	13.00	13.00	12.85	12.91	12.91	-0.45%	19
Jan 20, 2026	13.18	13.18	12.93	12.97	12.97	-2.47%	562
Jan 16, 2026	13.13	13.30	13.13	13.30	13.30	0.98%	851
Jan 15, 2026	13.05	13.17	12.96	13.17	13.17	0.72%	88
Jan 14, 2026	13.13	13.13	13.00	13.08	13.08	-0.42%	209
Jan 13, 2026	13.15	13.15	13.12	13.13	13.13	0.33%	77
Jan 12, 2026	13.05	13.09	12.87	13.09	13.09	-0.21%	66
Jan 9, 2026	12.99	13.12	12.96	13.12	13.12	2.72%	517
Jan 8, 2026	12.34	12.77	12.34	12.77	12.77	2.93%	158
Jan 7, 2026	12.61	12.62	12.41	12.41	12.41	0.19%	893
Jan 6, 2026	12.65	12.65	12.33	12.38	12.38	-2.20%	1,560
Jan 5, 2026	12.74	12.74	12.49	12.66	12.66	0.25%	2,582
Jan 2, 2026	12.36	12.63	12.36	12.63	12.63	2.11%	253
Dec 31, 2025	12.48	12.55	12.34	12.37	12.37	-3.60%	1,125
Dec 30, 2025	12.74	12.84	12.70	12.83	12.46	0.24%	928
Dec 29, 2025	12.88	12.88	12.80	12.80	12.43	-0.16%	307
Dec 24, 2025	12.82	12.82	12.82	12.82	12.45	-0.16%	-
Dec 23, 2025	12.83	12.84	12.78	12.84	12.47	-1.07%	113
Dec 22, 2025	12.82	12.98	12.82	12.98	12.60	-0.16%	45
Dec 19, 2025	12.96	13.00	12.95	13.00	12.62	-0.08%	34
Dec 18, 2025	12.90	13.05	12.90	13.01	12.63	1.80%	11,313
Dec 17, 2025	12.63	12.91	12.63	12.78	12.41	1.03%	607
Dec 16, 2025	12.76	12.77	12.65	12.65	12.28	-0.86%	38
Dec 15, 2025	12.72	12.76	12.72	12.76	12.39	-0.12%	41
Dec 12, 2025	12.99	12.99	12.78	12.78	12.41	-0.90%	25
Dec 11, 2025	12.90	12.90	12.89	12.89	12.52	0.59%	13
Dec 10, 2025	12.36	12.82	12.36	12.82	12.44	2.60%	138
Dec 9, 2025	12.70	12.70	12.49	12.49	12.13	-3.33%	1,047
Dec 8, 2025	12.90	13.09	12.77	12.92	12.55	-0.54%	10
Dec 5, 2025	12.90	12.99	12.90	12.99	12.61	0.78%	29
Dec 4, 2025	12.88	12.89	12.88	12.89	12.52	0.47%	14
Dec 3, 2025	12.84	12.85	12.83	12.83	12.46	-0.08%	60
Dec 2, 2025	12.92	12.92	12.80	12.84	12.47	0.58%	217
Dec 1, 2025	12.64	12.92	12.61	12.77	12.40	-0.20%	734