Chimera Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.42	13.55	13.35	13.43	13.43	-0.07%	586,884
May 11, 2026	13.71	13.71	13.43	13.44	13.44	-1.47%	679,650
May 8, 2026	13.64	13.80	13.60	13.64	13.64	0.74%	738,758
May 7, 2026	13.25	13.71	13.20	13.54	13.54	-0.66%	1,108,961
May 6, 2026	13.82	13.82	13.63	13.63	13.63	-0.07%	493,921
May 5, 2026	13.64	13.71	13.51	13.64	13.64	0.07%	468,387
May 4, 2026	13.85	13.86	13.57	13.63	13.63	-2.29%	551,029
May 1, 2026	13.86	14.03	13.71	13.95	13.95	1.45%	544,962
Apr 30, 2026	13.58	13.93	13.58	13.75	13.75	1.48%	725,261
Apr 29, 2026	13.67	13.73	13.48	13.55	13.55	-1.24%	549,759
Apr 28, 2026	13.75	13.82	13.66	13.72	13.72	0.22%	424,727
Apr 27, 2026	13.57	13.73	13.57	13.69	13.69	0.88%	380,054
Apr 24, 2026	13.33	13.58	13.32	13.57	13.57	1.72%	533,245
Apr 23, 2026	13.44	13.49	13.28	13.34	13.34	-0.67%	469,466
Apr 22, 2026	13.34	13.53	13.27	13.43	13.43	1.44%	663,177
Apr 21, 2026	13.65	13.69	13.15	13.24	13.24	-2.58%	1,184,162
Apr 20, 2026	13.63	13.63	13.45	13.59	13.59	-0.80%	745,822
Apr 17, 2026	13.51	13.73	13.45	13.70	13.70	2.54%	784,468
Apr 16, 2026	13.62	13.64	13.34	13.36	13.36	-2.34%	662,336
Apr 15, 2026	13.55	13.68	13.49	13.68	13.68	0.88%	546,304
Apr 14, 2026	13.43	13.56	13.36	13.56	13.56	0.97%	478,961
Apr 13, 2026	13.25	13.43	13.15	13.43	13.43	0.52%	681,830
Apr 10, 2026	13.28	13.36	13.17	13.36	13.36	0.60%	466,158
Apr 9, 2026	13.07	13.34	13.03	13.28	13.28	1.53%	888,986
Apr 8, 2026	13.19	13.29	13.01	13.08	13.08	1.16%	1,138,426
Apr 7, 2026	13.01	13.03	12.83	12.93	12.93	-0.84%	946,916
Apr 6, 2026	12.75	13.06	12.70	13.04	13.04	1.56%	747,445
Apr 2, 2026	12.40	12.86	12.34	12.84	12.84	2.23%	968,457
Apr 1, 2026	12.48	12.68	12.48	12.56	12.56	0.08%	658,780
Mar 31, 2026	12.37	12.56	12.28	12.55	12.55	-0.79%	894,828
Mar 30, 2026	12.50	12.77	12.47	12.65	12.20	1.93%	926,381
Mar 27, 2026	12.65	12.69	12.40	12.41	11.97	-2.44%	973,328
Mar 26, 2026	12.80	12.86	12.67	12.72	12.27	-1.09%	683,678
Mar 25, 2026	12.83	12.95	12.76	12.86	12.40	1.58%	711,763
Mar 24, 2026	12.69	12.89	12.58	12.66	12.21	-0.71%	744,546
Mar 23, 2026	12.85	12.98	12.75	12.75	12.30	0.95%	1,409,479
Mar 20, 2026	13.21	13.26	12.54	12.63	12.18	-4.03%	2,471,817
Mar 19, 2026	13.01	13.27	12.99	13.16	12.69	0.61%	738,608
Mar 18, 2026	13.12	13.33	13.08	13.08	12.61	-1.65%	835,256
Mar 17, 2026	13.39	13.52	13.29	13.30	12.83	0.53%	877,313
Mar 16, 2026	13.30	13.49	13.23	13.23	12.76	1.07%	610,517
Mar 13, 2026	13.26	13.33	13.06	13.09	12.62	-0.46%	669,902
Mar 12, 2026	13.28	13.41	13.14	13.15	12.68	-1.72%	645,192
Mar 11, 2026	13.50	13.55	13.27	13.38	12.90	-0.89%	467,495
Mar 10, 2026	13.46	13.72	13.45	13.50	13.02	-0.07%	520,048
Mar 9, 2026	13.41	13.54	13.06	13.51	13.03	-0.52%	906,182
Mar 6, 2026	13.69	13.74	13.48	13.58	13.10	-1.52%	705,010
Mar 5, 2026	13.68	13.90	13.65	13.79	13.30	0.07%	649,864
Mar 4, 2026	13.70	13.89	13.67	13.78	13.29	0.51%	615,256
Mar 3, 2026	13.43	13.87	13.40	13.71	13.22	-0.07%	621,589