Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	13.77	13.97	13.74	13.75	13.37	-1.08%	415,059
Mar 5, 2025	13.89	14.04	13.80	13.90	13.51	0.58%	467,330
Mar 4, 2025	14.00	14.13	13.81	13.82	13.43	-2.40%	567,971
Mar 3, 2025	14.18	14.37	14.08	14.16	13.76	-0.49%	747,576
Feb 28, 2025	14.12	14.34	14.09	14.23	13.83	1.21%	623,423
Feb 27, 2025	14.03	14.23	13.95	14.06	13.67	0.36%	437,938
Feb 26, 2025	13.96	14.24	13.96	14.01	13.62	-0.07%	486,751
Feb 25, 2025	13.81	14.05	13.78	14.02	13.63	2.04%	762,798
Feb 24, 2025	13.69	13.91	13.61	13.74	13.36	-0.15%	684,367
Feb 21, 2025	14.00	14.00	13.66	13.76	13.37	-0.58%	625,657
Feb 20, 2025	13.66	13.95	13.66	13.84	13.45	0.95%	631,546
Feb 19, 2025	13.65	13.76	13.63	13.71	13.33	-0.58%	712,168
Feb 18, 2025	14.00	14.13	13.72	13.79	13.40	-1.92%	882,055
Feb 14, 2025	14.19	14.34	14.05	14.06	13.67	-0.78%	736,401
Feb 13, 2025	14.07	14.22	13.97	14.17	13.77	1.87%	510,902
Feb 12, 2025	14.14	14.27	13.51	13.91	13.52	-7.82%	1,906,467