Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	13.68	13.90	13.63	13.78	13.78	0.58%	1,236,429
Feb 17, 2026	14.07	14.07	13.64	13.70	13.70	-2.70%	1,391,534
Feb 13, 2026	13.25	14.18	13.24	14.08	14.08	6.18%	1,959,715
Feb 12, 2026	13.27	13.55	13.18	13.26	13.26	1.30%	1,968,327
Feb 11, 2026	13.26	13.61	13.03	13.09	13.09	6.42%	2,067,178
Feb 10, 2026	12.13	12.32	12.11	12.30	12.30	1.49%	729,855
Feb 9, 2026	12.30	12.35	11.86	12.12	12.12	-2.10%	1,110,611
Feb 6, 2026	12.40	12.46	12.30	12.38	12.38	0.16%	547,758
Feb 5, 2026	12.37	12.53	12.27	12.36	12.36	-1.12%	695,537
Feb 4, 2026	12.45	12.53	12.34	12.50	12.50	0.64%	897,787
Feb 3, 2026	12.32	12.60	12.27	12.42	12.42	0.73%	880,752
Feb 2, 2026	12.34	12.50	12.13	12.33	12.33	-0.16%	674,641
Jan 30, 2026	12.88	12.89	12.25	12.35	12.35	-4.71%	1,742,270
Jan 29, 2026	12.90	13.08	12.80	12.96	12.96	0.54%	907,959
Jan 28, 2026	13.00	13.13	12.88	12.89	12.89	-0.69%	605,113
Jan 27, 2026	12.78	13.00	12.76	12.98	12.98	1.25%	429,430
Jan 26, 2026	12.95	12.95	12.65	12.82	12.82	-0.54%	452,284
Jan 23, 2026	12.85	13.01	12.82	12.89	12.89	-	380,740
Jan 22, 2026	12.97	13.08	12.88	12.89	12.89	-0.69%	680,389
Jan 21, 2026	12.98	13.00	12.84	12.98	12.98	-	612,696
Jan 20, 2026	13.18	13.19	12.91	12.98	12.98	-3.06%	779,334
Jan 16, 2026	13.13	13.40	13.13	13.39	13.39	1.59%	1,046,412
Jan 15, 2026	13.08	13.25	12.95	13.18	13.18	0.84%	716,270
Jan 14, 2026	13.09	13.19	12.92	13.07	13.07	0.23%	526,544
Jan 13, 2026	13.12	13.16	13.00	13.04	13.04	-0.69%	441,732
Jan 12, 2026	13.05	13.19	12.93	13.13	13.13	0.61%	607,080
Jan 9, 2026	12.85	13.14	12.85	13.05	13.05	2.51%	1,225,256
Jan 8, 2026	12.40	12.84	12.40	12.73	12.73	2.00%	866,164
Jan 7, 2026	12.62	12.62	12.39	12.48	12.48	-0.56%	964,255
Jan 6, 2026	12.65	12.74	12.27	12.55	12.55	-1.03%	1,124,111
Jan 5, 2026	12.74	12.81	12.45	12.68	12.68	-0.47%	1,048,619
Jan 2, 2026	12.43	12.78	12.35	12.74	12.74	2.49%	736,180
Dec 31, 2025	12.39	12.58	12.30	12.43	12.43	-2.89%	1,243,371
Dec 30, 2025	12.76	12.85	12.71	12.80	12.43	0.23%	583,342
Dec 29, 2025	12.88	12.91	12.75	12.77	12.40	-0.85%	932,667
Dec 26, 2025	12.91	12.96	12.81	12.88	12.51	-0.16%	460,330
Dec 24, 2025	12.79	12.91	12.77	12.90	12.53	1.26%	360,330
Dec 23, 2025	12.98	13.00	12.73	12.74	12.37	-1.92%	638,902
Dec 22, 2025	12.82	13.04	12.82	12.99	12.61	0.62%	995,606
Dec 19, 2025	12.92	13.01	12.87	12.91	12.54	-0.54%	1,434,626
Dec 18, 2025	12.90	13.10	12.87	12.98	12.60	1.33%	1,073,866
Dec 17, 2025	12.63	12.93	12.62	12.81	12.44	1.91%	952,122
Dec 16, 2025	12.79	12.82	12.57	12.57	12.21	-1.49%	651,424
Dec 15, 2025	12.78	12.86	12.70	12.76	12.39	0.39%	835,905
Dec 12, 2025	12.91	13.03	12.71	12.71	12.34	-1.55%	672,921
Dec 11, 2025	12.88	12.99	12.83	12.91	12.54	0.47%	688,314
Dec 10, 2025	12.51	12.94	12.51	12.85	12.48	2.15%	839,530
Dec 9, 2025	12.71	12.83	12.45	12.58	12.22	-1.95%	1,003,972
Dec 8, 2025	12.90	12.94	12.80	12.83	12.46	-0.93%	673,741
Dec 5, 2025	12.90	13.03	12.90	12.95	12.58	0.78%	648,936