Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.12	13.14	12.91	12.91	-	-1.68%	205,578
Jul 10, 2026	13.16	13.20	13.05	13.13	13.13	0.15%	432,463
Jul 9, 2026	13.05	13.16	12.93	13.11	13.11	0.92%	459,483
Jul 8, 2026	13.00	13.14	12.93	12.99	12.99	-0.38%	667,235
Jul 7, 2026	13.13	13.27	13.00	13.04	13.04	-0.84%	480,310
Jul 6, 2026	13.17	13.25	13.03	13.15	13.15	0.23%	831,388
Jul 2, 2026	13.42	13.43	13.04	13.12	13.12	-1.43%	617,811
Jul 1, 2026	13.25	13.49	13.22	13.31	13.31	-0.22%	657,032
Jun 30, 2026	13.19	13.49	13.17	13.34	13.34	0.76%	798,811
Jun 29, 2026	13.65	13.71	13.48	13.69	13.24	0.15%	1,035,870
Jun 26, 2026	13.50	13.70	13.38	13.67	13.22	1.48%	2,484,021
Jun 25, 2026	13.59	13.65	13.45	13.47	13.03	-0.37%	501,563
Jun 24, 2026	13.28	13.60	13.28	13.52	13.08	1.96%	713,774
Jun 23, 2026	13.12	13.32	13.10	13.26	12.82	1.07%	622,212
Jun 22, 2026	13.31	13.48	13.12	13.12	12.69	-1.20%	817,294
Jun 18, 2026	13.38	13.47	13.25	13.28	12.84	0.08%	2,073,054
Jun 17, 2026	13.52	13.63	13.16	13.27	12.83	-1.99%	1,273,022
Jun 16, 2026	13.47	13.59	13.42	13.54	13.09	1.20%	548,394
Jun 15, 2026	13.49	13.60	13.34	13.38	12.94	0.15%	539,517
Jun 12, 2026	13.40	13.45	13.27	13.36	12.92	0.30%	615,812
Jun 11, 2026	13.35	13.41	13.21	13.32	12.88	0.76%	487,175
Jun 10, 2026	13.40	13.40	13.21	13.22	12.79	-1.20%	596,484
Jun 9, 2026	13.17	13.38	13.17	13.38	12.94	2.61%	575,399
Jun 8, 2026	13.28	13.39	13.03	13.04	12.61	-1.51%	413,552
Jun 5, 2026	13.23	13.37	13.17	13.24	12.80	-0.30%	408,013
Jun 4, 2026	13.28	13.48	13.27	13.28	12.84	1.07%	710,070
Jun 3, 2026	13.38	13.44	13.11	13.14	12.71	-2.95%	950,544
Jun 2, 2026	13.53	13.76	13.50	13.54	13.09	0.07%	630,037
Jun 1, 2026	13.44	13.62	13.40	13.53	13.09	-0.66%	613,735
May 29, 2026	13.54	13.64	13.51	13.62	13.17	0.37%	640,360
May 28, 2026	13.45	13.60	13.43	13.57	13.12	0.44%	411,073
May 27, 2026	13.50	13.64	13.50	13.51	13.07	0.30%	518,341
May 26, 2026	13.36	13.49	13.35	13.47	13.03	1.58%	478,485
May 22, 2026	13.34	13.38	13.24	13.26	12.82	-0.23%	425,599
May 21, 2026	13.17	13.36	13.01	13.29	12.85	0.30%	480,984
May 20, 2026	13.04	13.28	12.99	13.25	12.81	1.92%	716,363
May 19, 2026	13.04	13.10	12.88	13.00	12.57	-1.07%	629,589
May 18, 2026	13.13	13.27	13.08	13.14	12.71	0.38%	566,227
May 15, 2026	13.25	13.25	13.03	13.09	12.66	-1.58%	572,874
May 14, 2026	13.44	13.48	13.29	13.30	12.86	-0.15%	328,393
May 13, 2026	13.40	13.45	13.29	13.32	12.88	-0.82%	446,032
May 12, 2026	13.42	13.55	13.35	13.43	12.99	-0.07%	612,804
May 11, 2026	13.71	13.71	13.43	13.44	13.00	-1.47%	691,533
May 8, 2026	13.64	13.80	13.60	13.64	13.19	0.74%	778,603
May 7, 2026	13.25	13.71	13.20	13.54	13.09	-0.66%	1,114,529
May 6, 2026	13.82	13.82	13.63	13.63	13.18	-0.07%	497,766
May 5, 2026	13.64	13.71	13.51	13.64	13.19	0.07%	471,603
May 4, 2026	13.85	13.86	13.57	13.63	13.18	-2.29%	552,718
May 1, 2026	13.86	14.03	13.71	13.95	13.49	1.45%	554,804
Apr 30, 2026	13.58	13.93	13.58	13.75	13.30	1.48%	726,513