Chimera Investment Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.490	8.620	8.380	8.400	8.400	173
2026-10-22	8.380	8.530	8.260	8.530	8.530	1,327
2026-10-21	8.430	8.500	8.308	8.340	8.340	131
2026-10-20	8.150	8.470	8.120	8.400	8.400	554
2026-10-19	8.380	8.390	8.130	8.140	8.140	1,393
2026-10-16	8.600	8.730	8.382	8.410	8.410	3,976
2026-10-15	8.600	8.789	8.600	8.740	8.740	652
2026-10-14	8.860	8.860	8.550	8.550	8.550	4,515
2026-10-13	8.750	8.890	8.611	8.611	8.611	1,273
2026-10-12	8.940	9.110	8.740	8.840	8.840	1,864
2026-10-09	9.200	9.200	8.900	8.950	8.950	593
2026-10-08	8.917	9.020	8.830	9.010	9.010	1,604
2026-10-07	9.100	9.150	8.920	8.979	8.979	3,075
2026-10-06	9.240	9.240	9.140	9.160	9.160	1,388
2026-10-05	9.270	9.380	9.140	9.242	9.242	2,206
2026-10-02	9.570	9.570	9.270	9.310	9.310	1,324
2026-10-01	9.590	9.660	9.169	9.360	9.360	3,726
2026-09-30	9.870	10.020	9.575	9.590	9.590	3,207
2026-09-29	10.210	10.290	10.138	10.180	9.730	794
2026-09-28	10.340	10.400	10.059	10.200	9.749	3,373
2026-09-25	10.510	10.700	10.230	10.240	9.787	2,661
2026-09-24	10.790	10.830	10.500	10.500	10.036	1,423

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.