Daily trading records

Chimera Investment Corporation 9.250% Senior Notes due 2029 Historical Stock Prices by Trading Day

Chimera Investment Corporation 9.250% Senior Notes due 2029 daily open, high, l…

Direct answer

Review 60 recent trading days for Chimera Investment Corporation 9.250% Senior Notes due 2029.

The verified trading-day record runs from May 21, 2026 through August 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Chimera Investment Corporation 9.250% Senior Notes due 2029 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Chimera Investment Corporation 9.250% Senior Notes due 2029's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.12%

From the August 10, 2026 close of $25.15 to $25.181 on August 17, 2026.

20-session performance

-1.25%

From the July 20, 2026 close of $25.5001 to $25.181 on August 17, 2026.

60-session performance

-0.39%

From the May 20, 2026 close of $25.28 to $25.181 on August 17, 2026.

Chimera Investment Corporation 9.250% Senior Notes due 2029 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.25$25.33$25.181$25.1817,402-$0.009 (-0.04%)
$25.10$25.325$25.05$25.1914,238$0.00 (0.00%)
$25.14$25.19$25.1104$25.195,150+$0.07 (+0.28%)
$25.10$25.12$25.061$25.126,425+$0.02 (+0.08%)
$25.10$25.11$25.0699$25.1014,228-$0.05 (-0.20%)
$25.15$25.15$25.1201$25.158,953+$0.0599 (+0.24%)
$25.06$25.14$25.05$25.09015,963+$0.0201 (+0.08%)
$25.0902$25.13$25.05$25.0713,406-$0.06 (-0.24%)
$25.07$25.14$25.0501$25.138,265+$0.02 (+0.08%)
$25.11$25.14$25.10$25.113,423$0.00 (0.00%)
$25.05$25.15$25.05$25.1110,818+$0.06 (+0.24%)
$25.04$25.09$25.04$25.059,427-$0.52 (-2.03%)
$25.56$25.57$25.48$25.578,014-$0.01 (-0.04%)
$25.57$25.5845$25.50$25.587,974+$0.03 (+0.12%)
$25.55$25.555$25.52$25.559,853-$0.01 (-0.04%)
$25.58$25.58$25.51$25.562,082+$0.02 (+0.08%)
$25.42$25.54$25.42$25.544,680+$0.08 (+0.31%)
$25.5799$25.5799$25.455$25.466,122-$0.039 (-0.15%)
$25.475$25.50$25.45$25.4992,815-$0.036 (-0.14%)
$25.50$25.535$25.50$25.535435+$0.0349 (+0.14%)
$25.60$25.60$25.50$25.50014,801-$0.0699 (-0.27%)
$25.56$25.63$25.56$25.574,500+$0.01 (+0.04%)
$25.5793$25.60$25.56$25.564,940-$0.02 (-0.08%)
$25.615$25.6199$25.58$25.587,757-$0.0102 (-0.04%)
$25.50$25.60$25.50$25.59029,271+$0.0252 (+0.10%)
$25.54$25.57$25.54$25.5652,997+$0.0351 (+0.14%)
$25.48$25.53$25.411$25.52994,123+$0.0599 (+0.24%)
$25.48$25.499$25.36$25.475,319+$0.05 (+0.20%)
$25.39$25.46$25.39$25.424,538-$0.06 (-0.24%)
$25.428$25.49$25.428$25.482,882+$0.05 (+0.20%)
$25.30$25.5001$25.30$25.436,585+$0.0299 (+0.12%)
$25.28$25.4545$25.28$25.40012,263+$0.0201 (+0.08%)
$25.282$25.41$25.282$25.383,161-$0.04 (-0.16%)
$25.32$25.45$25.29$25.4210,164+$0.1124 (+0.44%)
$25.375$25.38$25.2701$25.30768,225-$0.1024 (-0.40%)
$25.3296$25.425$25.3296$25.412,706-$0.0001 (-0.00%)
$25.3198$25.45$25.3198$25.41016,085+$0.0401 (+0.16%)
$25.32$25.38$25.30$25.372,511+$0.05 (+0.20%)
$25.3199$25.32$25.275$25.323,151+$0.08 (+0.32%)
$25.275$25.2994$25.24$25.242,804-$0.04 (-0.16%)
$25.21$25.3399$25.21$25.285,734+$0.03 (+0.12%)
$25.255$25.29$25.2101$25.252,254$0.00 (0.00%)
$25.20$25.275$25.1926$25.252,986+$0.0201 (+0.08%)
$25.20$25.26$25.05$25.229921,534+$0.0199 (+0.08%)
$25.23$25.24$25.12$25.218,369-$0.0799 (-0.32%)
$25.212$25.2899$25.17$25.28998,931+$0.0199 (+0.08%)
$25.25$25.29$25.25$25.271,880+$0.005 (+0.02%)
$25.25$25.29$25.25$25.2651,451+$0.025 (+0.10%)
$25.26$25.29$25.24$25.243,291$0.00 (0.00%)
$25.39$25.39$25.24$25.247,519-$0.15 (-0.59%)
$25.32$25.39$25.31$25.392,427+$0.09 (+0.36%)
$25.22$25.31$25.22$25.301,029$0.00 (0.00%)
$25.20$25.50$25.20$25.305,218+$0.04 (+0.16%)
$25.20$25.30$25.20$25.267,217+$0.01 (+0.04%)
$25.28$25.28$25.22$25.253,373-$0.0301 (-0.12%)
$25.40$25.40$25.2801$25.28011,532-$0.0788 (-0.31%)
$25.30$25.36$25.255$25.35894,003+$0.1389 (+0.55%)
$25.22$25.265$25.21$25.229,395-$0.01 (-0.04%)
$25.40$25.40$25.19$25.236,966-$0.10 (-0.39%)
$25.292$25.33$25.292$25.331,133+$0.05 (+0.20%)

Verified data

Trading days shown
60
Coverage start
May 21, 2026
Coverage end
August 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Chimera Investment Corporation 9.250% Senior Notes due 2029 company profile.Review Chimera Investment Corporation 9.250% Senior Notes due 2029 valuation and profitability metrics.

Read the frequently asked questions.

What is Chimera Investment Corporation 9.250% Senior Notes due 2029's latest verified closing price?

Chimera Investment Corporation 9.250% Senior Notes due 2029 closed at $25.181 on August 17, 2026.

What period does Chimera Investment Corporation 9.250% Senior Notes due 2029's price history cover?

The page shows 60 verified sessions from May 21, 2026 through August 17, 2026.

What data is included in Chimera Investment Corporation 9.250% Senior Notes due 2029's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Chimera Investment Corporation 9.250% Senior Notes due 2029's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Chimera Investment Corporation 9.250% Senior Notes due 2029's daily prices?

Daily aggregate prices are provided by Polygon.