Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	14.13	14.14	14.12	14.11	-	0.86%	43,716
May 15, 2025	13.58	14.01	13.53	13.99	13.99	3.32%	717,766
May 14, 2025	13.34	13.61	13.19	13.54	13.54	3.91%	1,079,810
May 13, 2025	13.02	13.17	12.88	13.03	13.03	0.93%	393,045
May 12, 2025	12.93	12.98	12.80	12.91	12.91	2.22%	613,839
May 9, 2025	12.83	12.87	12.50	12.63	12.63	-1.33%	558,562
May 8, 2025	12.75	13.28	12.56	12.80	12.80	6.58%	848,534
May 7, 2025	12.07	12.18	11.97	12.01	12.01	0.08%	437,612
May 6, 2025	12.14	12.15	11.96	12.00	12.00	-1.48%	350,870
May 5, 2025	12.29	12.35	12.15	12.18	12.18	-1.30%	341,407
May 2, 2025	12.28	12.42	12.24	12.34	12.34	1.48%	333,239
May 1, 2025	12.42	12.52	12.14	12.16	12.16	-1.46%	384,680
Apr 30, 2025	12.14	12.41	11.94	12.34	12.34	0.33%	634,580
Apr 29, 2025	12.10	12.40	12.02	12.30	12.30	1.57%	670,722
Apr 28, 2025	11.92	12.16	11.92	12.11	12.11	1.59%	343,196
Apr 25, 2025	11.73	11.95	11.68	11.92	11.92	1.71%	287,962
Apr 24, 2025	11.65	11.76	11.48	11.72	11.72	1.21%	369,739
Apr 23, 2025	11.91	12.01	11.54	11.58	11.58	-0.69%	592,830
Apr 22, 2025	11.35	11.70	11.25	11.66	11.66	4.39%	625,999
Apr 21, 2025	11.24	11.24	10.99	11.17	11.17	-1.93%	445,766
Apr 17, 2025	11.00	11.42	11.00	11.39	11.39	3.45%	580,053
Apr 16, 2025	11.10	11.21	10.94	11.01	11.01	-1.26%	537,325
Apr 15, 2025	11.00	11.30	10.99	11.15	11.15	1.18%	592,858
Apr 14, 2025	10.91	11.17	10.81	11.02	11.02	2.99%	847,920
Apr 11, 2025	10.80	10.80	10.38	10.70	10.70	-1.56%	764,878
Apr 10, 2025	11.21	11.29	10.24	10.87	10.87	-5.40%	1,174,743
Apr 9, 2025	10.11	11.60	9.85	11.49	11.49	9.74%	1,969,852
Apr 8, 2025	11.31	11.35	10.36	10.47	10.47	-4.03%	1,097,390
Apr 7, 2025	11.15	11.89	10.78	10.91	10.91	-7.07%	1,141,577
Apr 4, 2025	12.26	12.27	11.51	11.74	11.74	-6.08%	1,285,322
Apr 3, 2025	12.49	12.70	12.35	12.50	12.50	-2.27%	668,163
Apr 2, 2025	12.64	12.82	12.55	12.79	12.79	0.31%	620,623
Apr 1, 2025	12.83	12.89	12.67	12.75	12.75	-0.62%	468,488
Mar 31, 2025	12.65	12.95	12.54	12.83	12.83	-2.06%	632,048
Mar 28, 2025	13.28	13.30	12.95	13.10	12.73	-1.43%	1,051,230
Mar 27, 2025	13.21	13.37	13.15	13.29	12.92	0.53%	500,223
Mar 26, 2025	13.35	13.35	13.01	13.22	12.85	-0.68%	803,428
Mar 25, 2025	13.56	13.56	13.29	13.31	12.94	-1.33%	608,422
Mar 24, 2025	13.61	13.62	13.46	13.49	13.11	-0.37%	678,847
Mar 21, 2025	13.58	13.74	13.50	13.54	13.16	-0.66%	1,329,709
Mar 20, 2025	13.57	13.71	13.57	13.63	13.25	-0.29%	425,639
Mar 19, 2025	13.67	13.74	13.46	13.67	13.29	-	530,573
Mar 18, 2025	13.70	13.78	13.62	13.67	13.29	-0.51%	374,452
Mar 17, 2025	13.62	13.85	13.57	13.74	13.36	0.81%	464,967
Mar 14, 2025	13.61	13.66	13.41	13.63	13.25	2.33%	395,250
Mar 13, 2025	13.40	13.64	13.32	13.32	12.95	-0.60%	357,291
Mar 12, 2025	13.39	13.49	13.10	13.40	13.02	0.45%	748,564
Mar 11, 2025	13.86	13.90	13.25	13.34	12.97	-3.40%	581,016
Mar 10, 2025	13.88	14.14	13.76	13.81	13.42	-0.86%	531,741
Mar 7, 2025	13.82	14.06	13.71	13.93	13.54	1.31%	515,424