Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.46	13.72	13.45	13.50	13.50	-0.07%	520,042
Mar 9, 2026	13.41	13.54	13.06	13.51	13.51	-0.52%	906,176
Mar 6, 2026	13.69	13.74	13.48	13.58	13.58	-1.52%	702,958
Mar 5, 2026	13.68	13.90	13.65	13.79	13.79	0.07%	648,687
Mar 4, 2026	13.70	13.89	13.67	13.78	13.78	0.51%	591,304
Mar 3, 2026	13.43	13.87	13.40	13.71	13.71	-0.07%	621,378
Mar 2, 2026	13.30	13.77	13.21	13.72	13.72	0.81%	892,791
Feb 27, 2026	13.51	13.68	13.45	13.61	13.61	0.15%	917,215
Feb 26, 2026	13.42	13.60	13.38	13.59	13.59	1.49%	824,188
Feb 25, 2026	13.33	13.40	13.08	13.39	13.39	0.75%	828,548
Feb 24, 2026	13.34	13.36	13.12	13.29	13.29	-0.45%	653,563
Feb 23, 2026	13.53	13.63	13.29	13.35	13.35	-1.40%	678,452
Feb 20, 2026	13.60	13.65	13.45	13.54	13.54	-0.37%	673,343
Feb 19, 2026	13.67	13.73	13.43	13.59	13.59	-1.38%	951,067
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