Chimera Investment (4CR0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 0 | 0.00 |
| Oct 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +2.03% | 0 | 0.00 |
| Oct 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 0 | 0.00 |
| Oct 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +4.17% | 0 | 0.00 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 0 | 0.00 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | +2.07% | 0 | 0.00 |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | 0 | 0.00 |
| Oct 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 0 | 0.00 |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +1.32% | 0 | 0.00 |
| Oct 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | 0 | 0.00 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 0 | 0.00 |
| Oct 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | 0 | 0.00 |
| Oct 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.63% | 0 | 0.00 |
| Oct 09, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 0 | 0.00 |
| Oct 07, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 0 | 0.00 |
| Oct 05, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 0 | 0.00 |
| Oct 02, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 0 | 0.00 |
| Oct 01, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 0 | 0.00 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.18% | 0 | 0.00 |
| Sep 29, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 8.70 | +0.55% | 2,200 | 13.39 |
| Sep 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -1.10% | 0 | 0.00 |
| Sep 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.75 | -2.14% | 0 | 0.00 |
| Sep 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.94 | -3.11% | 0 | 0.00 |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | +1.04% | 100 | 0.61 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.13 | +1.06% | 0 | 0.00 |
| Sep 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | -1.05% | 0 | 0.00 |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.13 | +0.53% | 0 | 0.00 |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | +0.53% | 0 | 0.00 |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | -1.57% | 0 | 0.00 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | +0.00% | 198 | 1.17 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | -0.51% | 0 | 0.00 |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | -2.04% | 0 | 0.00 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -0.50% | 0 | 0.00 |
| Sep 09, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | -0.50% | 0 | 0.00 |
| Sep 08, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | +0.51% | 0 | 0.00 |
| Sep 04, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | +0.50% | 0 | 0.00 |
| Sep 03, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | +1.55% | 0 | 0.00 |
| Sep 02, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -1.53% | 0 | 0.00 |
| Sep 01, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -1.50% | 0 | 0.00 |
| Aug 31, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.56 | +1.52% | 50 | 0.27 |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | +0.51% | 0 | 0.00 |
| Aug 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | -1.00% | 10,000 | 416.12 |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | -1.00% | 0 | 0.00 |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | +1.52% | 0 | 0.00 |
