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 |
| 2026-09-23 | 11.198 | 11.250 | 10.820 | 10.839 | 10.360 | 2,976 |
| 2026-09-22 | 11.020 | 11.180 | 11.000 | 11.140 | 10.648 | 107 |
| 2026-09-21 | 10.960 | 11.060 | 10.950 | 11.010 | 10.523 | 251 |
| 2026-09-18 | 11.080 | 11.080 | 10.890 | 10.910 | 10.428 | 1,661 |
| 2026-09-17 | 11.100 | 11.150 | 10.950 | 11.150 | 10.657 | 2,514 |
| 2026-09-16 | 10.720 | 11.020 | 10.720 | 10.960 | 10.476 | 885 |
| 2026-09-15 | 11.000 | 11.160 | 11.000 | 11.070 | 10.581 | 35 |
| 2026-09-14 | 11.125 | 11.290 | 10.980 | 11.070 | 10.581 | 660 |
| 2026-09-11 | 11.160 | 11.280 | 11.105 | 11.130 | 10.638 | 691 |
| 2026-09-10 | 11.560 | 11.560 | 11.220 | 11.220 | 10.724 | 785 |
| 2026-09-09 | 11.640 | 11.670 | 11.520 | 11.530 | 11.020 | 162 |
| 2026-09-08 | 11.590 | 11.700 | 11.590 | 11.610 | 11.097 | 472 |
| 2026-09-04 | 11.510 | 11.670 | 11.500 | 11.630 | 11.116 | 166 |
| 2026-09-03 | 11.600 | 11.600 | 11.478 | 11.500 | 10.992 | 179 |
| 2026-09-02 | 11.350 | 11.490 | 11.350 | 11.480 | 10.973 | 83 |
| 2026-09-01 | 11.460 | 11.460 | 11.319 | 11.319 | 10.819 | 1,690 |
| 2026-08-28 | 11.600 | 11.600 | 11.515 | 11.515 | 11.006 | 312 |
| 2026-08-27 | 11.550 | 11.580 | 11.450 | 11.510 | 11.001 | 238 |
| 2026-08-26 | 11.610 | 11.650 | 11.440 | 11.490 | 10.982 | 584 |
| 2026-08-25 | 11.710 | 11.710 | 11.500 | 11.570 | 11.059 | 18 |
| 2026-08-24 | 11.594 | 11.630 | 11.520 | 11.550 | 11.039 | 774 |
| 2026-08-21 | 11.690 | 11.690 | 11.520 | 11.520 | 11.011 | 1,722 |
| 2026-08-20 | 11.620 | 11.800 | 11.510 | 11.592 | 11.080 | 525 |
| 2026-08-19 | 11.790 | 11.950 | 11.790 | 11.845 | 11.321 | 531 |
| 2026-08-18 | 11.840 | 11.970 | 11.688 | 11.720 | 11.202 | 651 |
| 2026-08-17 | 11.840 | 11.840 | 11.720 | 11.720 | 11.202 | 84 |
| 2026-08-14 | 11.862 | 12.010 | 11.815 | 11.815 | 11.293 | 323 |
| 2026-08-13 | 11.990 | 12.030 | 11.910 | 11.975 | 11.446 | 371 |
| 2026-08-12 | 12.000 | 12.040 | 11.860 | 11.870 | 11.345 | 44 |
| 2026-08-11 | 11.950 | 11.950 | 11.720 | 11.930 | 11.403 | 1,007 |
| 2026-08-10 | 12.060 | 12.060 | 11.618 | 11.630 | 11.116 | 1,608 |
| 2026-08-07 | 11.920 | 12.160 | 11.880 | 12.045 | 11.513 | 629 |
| 2026-08-06 | 12.020 | 12.100 | 11.690 | 11.910 | 11.384 | 2,901 |
| 2026-08-05 | 12.260 | 12.260 | 11.505 | 11.750 | 11.231 | 2,767 |
| 2026-08-04 | 12.620 | 12.710 | 12.540 | 12.670 | 12.110 | 167 |
| 2026-08-03 | 12.530 | 12.770 | 12.480 | 12.660 | 12.100 | 1,078 |
| 2026-07-31 | 12.800 | 12.910 | 12.270 | 12.360 | 11.814 | 171 |
| 2026-07-30 | 12.830 | 12.900 | 12.620 | 12.635 | 12.077 | 146 |
Page 1 of 20 · 1,194 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.4500 USD |
| 2026-06-30 | 0.4500 USD |
| 2026-03-31 | 0.4500 USD |
| 2025-12-31 | 0.3700 USD |
| 2025-09-30 | 0.3700 USD |
| 2025-06-30 | 0.3700 USD |
| 2025-03-31 | 0.3700 USD |
| 2024-12-31 | 0.3700 USD |
| 2024-09-30 | 0.3700 USD |
| 2024-06-28 | 0.3500 USD |
| 2024-04-05 | 0.0367 USD |
| 2023-12-28 | 0.0367 USD |
| 2023-09-28 | 0.0600 USD |
| 2023-06-29 | 0.0600 USD |
| 2023-03-30 | 0.0767 USD |
| 2022-12-29 | 0.0767 USD |
| 2022-09-29 | 0.0767 USD |
| 2022-06-29 | 0.1100 USD |
| 2022-03-30 | 0.1100 USD |
| 2021-12-29 | 0.1100 USD |
| 2021-09-29 | 0.1100 USD |
| 2021-06-29 | 0.1100 USD |
| 2021-03-30 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.