Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.55	12.89	12.55	12.81	12.81	1.51%	841,064
Nov 25, 2025	12.25	12.64	12.20	12.62	12.62	3.61%	682,884
Nov 24, 2025	12.16	12.21	12.03	12.18	12.18	-0.16%	769,222
Nov 21, 2025	12.00	12.24	11.92	12.20	12.20	2.52%	884,046
Nov 20, 2025	11.95	12.10	11.90	11.90	11.90	0.08%	569,056
Nov 19, 2025	11.82	11.94	11.80	11.89	11.89	0.17%	526,076
Nov 18, 2025	11.75	11.92	11.67	11.87	11.87	0.51%	571,658
Nov 17, 2025	12.01	12.01	11.77	11.81	11.81	-1.83%	740,550
Nov 14, 2025	12.05	12.05	11.81	12.03	12.03	-0.17%	758,235
Nov 13, 2025	12.00	12.12	11.97	12.05	12.05	-0.41%	715,317
Nov 12, 2025	12.22	12.24	12.02	12.10	12.10	-1.14%	503,000
Nov 11, 2025	12.11	12.29	12.05	12.24	12.24	1.83%	760,092
Nov 10, 2025	12.25	12.26	11.97	12.02	12.02	-1.48%	825,614
Nov 7, 2025	11.72	12.25	11.72	12.20	12.20	4.01%	1,529,245
Nov 6, 2025	12.33	12.52	11.71	11.73	11.73	-9.63%	2,247,575
Nov 5, 2025	12.80	13.02	12.79	12.98	12.98	1.25%	795,621
Nov 4, 2025	12.68	12.89	12.68	12.82	12.82	1.10%	703,964
Nov 3, 2025	12.68	12.73	12.58	12.68	12.68	-0.63%	981,266
Oct 31, 2025	12.60	12.82	12.45	12.76	12.76	1.27%	952,992
Oct 30, 2025	12.70	12.79	12.46	12.60	12.60	-1.02%	832,154
Oct 29, 2025	12.96	13.15	12.66	12.73	12.73	-2.23%	722,151
Oct 28, 2025	12.98	13.10	12.93	13.02	13.02	-0.38%	618,809
Oct 27, 2025	13.07	13.15	12.93	13.07	13.07	0.08%	655,094
Oct 24, 2025	13.03	13.17	12.99	13.06	13.06	0.93%	376,704
Oct 23, 2025	13.14	13.14	12.85	12.94	12.94	-1.15%	619,988
Oct 22, 2025	12.83	13.09	12.83	13.09	13.09	2.19%	512,126
Oct 21, 2025	12.96	12.96	12.77	12.81	12.81	-1.16%	434,427
Oct 20, 2025	12.71	12.97	12.65	12.96	12.96	1.81%	665,129
Oct 17, 2025	12.63	12.77	12.60	12.73	12.73	0.24%	502,799
Oct 16, 2025	12.94	13.00	12.67	12.70	12.70	-1.78%	585,399
Oct 15, 2025	13.05	13.16	12.93	12.93	12.93	-0.69%	492,066
Oct 14, 2025	12.77	13.04	12.73	13.02	13.02	1.17%	609,004
Oct 13, 2025	12.89	12.97	12.67	12.87	12.87	0.63%	590,290
Oct 10, 2025	12.87	12.97	12.67	12.79	12.79	-0.23%	695,741
Oct 9, 2025	13.09	13.14	12.79	12.82	12.82	-1.76%	866,864
Oct 8, 2025	13.10	13.15	13.01	13.05	13.05	0.23%	444,276
Oct 7, 2025	13.05	13.11	12.95	13.02	13.02	-0.31%	701,065
Oct 6, 2025	13.36	13.36	13.06	13.06	13.06	-2.46%	750,821
Oct 3, 2025	13.40	13.57	13.38	13.39	13.39	-	532,058
Oct 2, 2025	13.40	13.46	13.26	13.39	13.39	-0.22%	553,897
Oct 1, 2025	13.22	13.45	13.17	13.42	13.42	1.51%	824,696
Sep 30, 2025	13.07	13.24	12.94	13.22	13.22	-2.07%	841,590
Sep 29, 2025	13.70	13.72	13.40	13.50	13.13	-1.32%	917,444
Sep 26, 2025	13.66	13.75	13.62	13.68	13.31	0.15%	586,717
Sep 25, 2025	13.65	13.69	13.54	13.66	13.29	-0.22%	506,116
Sep 24, 2025	13.70	13.85	13.61	13.69	13.31	-0.22%	851,936
Sep 23, 2025	13.71	13.84	13.69	13.72	13.34	0.15%	655,251
Sep 22, 2025	13.98	14.02	13.70	13.70	13.32	-2.07%	865,108
Sep 19, 2025	14.11	14.22	13.97	13.99	13.61	-0.36%	1,330,993
Sep 18, 2025	14.05	14.11	13.88	14.04	13.66	0.36%	488,844