Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.31	13.48	13.12	13.12	13.12	-1.20%	815,792
Jun 18, 2026	13.38	13.47	13.25	13.28	13.28	0.08%	2,072,298
Jun 17, 2026	13.52	13.63	13.16	13.27	13.27	-1.99%	1,272,301
Jun 16, 2026	13.47	13.59	13.42	13.54	13.54	1.20%	547,802
Jun 15, 2026	13.49	13.60	13.34	13.38	13.38	0.15%	539,511
Jun 12, 2026	13.40	13.45	13.27	13.36	13.36	0.30%	615,479
Jun 11, 2026	13.35	13.41	13.21	13.32	13.32	0.76%	482,283
Jun 10, 2026	13.40	13.40	13.21	13.22	13.22	-1.20%	595,273
Jun 9, 2026	13.17	13.38	13.17	13.38	13.38	2.61%	575,399
Jun 8, 2026	13.28	13.39	13.03	13.04	13.04	-1.51%	413,552
Jun 5, 2026	13.23	13.37	13.17	13.24	13.24	-0.30%	408,013
Jun 4, 2026	13.28	13.48	13.27	13.28	13.28	1.07%	710,070
Jun 3, 2026	13.38	13.44	13.11	13.14	13.14	-2.95%	950,544
Jun 2, 2026	13.53	13.76	13.50	13.54	13.54	0.07%	630,037
Jun 1, 2026	13.44	13.62	13.40	13.53	13.53	-0.66%	613,735
May 29, 2026	13.54	13.64	13.51	13.62	13.62	0.37%	640,360
May 28, 2026	13.45	13.60	13.43	13.57	13.57	0.44%	411,073
May 27, 2026	13.50	13.64	13.50	13.51	13.51	0.30%	518,341
May 26, 2026	13.36	13.49	13.35	13.47	13.47	1.58%	478,485
May 22, 2026	13.34	13.38	13.24	13.26	13.26	-0.23%	425,599
May 21, 2026	13.17	13.36	13.01	13.29	13.29	0.30%	480,984
May 20, 2026	13.04	13.28	12.99	13.25	13.25	1.92%	716,363
May 19, 2026	13.04	13.10	12.88	13.00	13.00	-1.07%	629,589
May 18, 2026	13.13	13.27	13.08	13.14	13.14	0.38%	566,227
May 15, 2026	13.25	13.25	13.03	13.09	13.09	-1.58%	572,874
May 14, 2026	13.44	13.48	13.29	13.30	13.30	-0.15%	328,393
May 13, 2026	13.40	13.45	13.29	13.32	13.32	-0.82%	446,032
May 12, 2026	13.42	13.55	13.35	13.43	13.43	-0.07%	612,804
May 11, 2026	13.71	13.71	13.43	13.44	13.44	-1.47%	691,533
May 8, 2026	13.64	13.80	13.60	13.64	13.64	0.74%	778,603
May 7, 2026	13.25	13.71	13.20	13.54	13.54	-0.66%	1,114,529
May 6, 2026	13.82	13.82	13.63	13.63	13.63	-0.07%	497,766
May 5, 2026	13.64	13.71	13.51	13.64	13.64	0.07%	471,603
May 4, 2026	13.85	13.86	13.57	13.63	13.63	-2.29%	552,718
May 1, 2026	13.86	14.03	13.71	13.95	13.95	1.45%	554,804
Apr 30, 2026	13.58	13.93	13.58	13.75	13.75	1.48%	726,513
Apr 29, 2026	13.67	13.73	13.48	13.55	13.55	-1.24%	564,811
Apr 28, 2026	13.75	13.82	13.66	13.72	13.72	0.22%	425,121
Apr 27, 2026	13.57	13.73	13.57	13.69	13.69	0.88%	387,385
Apr 24, 2026	13.33	13.58	13.32	13.57	13.57	1.72%	534,768
Apr 23, 2026	13.44	13.49	13.28	13.34	13.34	-0.67%	473,640
Apr 22, 2026	13.34	13.53	13.27	13.43	13.43	1.44%	674,610
Apr 21, 2026	13.65	13.69	13.15	13.24	13.24	-2.58%	1,193,622
Apr 20, 2026	13.63	13.63	13.45	13.59	13.59	-0.80%	765,806
Apr 17, 2026	13.51	13.73	13.45	13.70	13.70	2.54%	787,013
Apr 16, 2026	13.62	13.64	13.34	13.36	13.36	-2.34%	745,262
Apr 15, 2026	13.55	13.68	13.49	13.68	13.68	0.88%	546,365
Apr 14, 2026	13.43	13.56	13.36	13.56	13.56	0.97%	479,007
Apr 13, 2026	13.25	13.43	13.15	13.43	13.43	0.52%	683,961
Apr 10, 2026	13.28	13.36	13.17	13.36	13.36	0.60%	466,619