CIM: Chimera Investment Corporation

As of Friday, August 22nd, 2025

$ 14.14

+0.56 +4.12%

Open: 13.65
High: 14.19
Low: 13.64
Volume: 628,248
Previous Close on Thursday, August 21st, 2025

$ 13.58

-0.25 -1.81%

Open: 13.75
High: 13.76
Low: 13.53
Volume: 408,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 13.65 14.19 13.64 14.14 628,248 +0.56 +4.12
2025-08-21 13.75 13.76 13.53 13.58 408,691 -0.25 -1.81
2025-08-20 13.81 13.93 13.73 13.83 561,071 +0.04 +0.29
2025-08-19 13.52 13.86 13.51 13.79 505,769 +0.27 +2.00
2025-08-18 13.59 13.72 13.51 13.52 318,588 -0.10 -0.73
2025-08-15 13.69 13.78 13.59 13.62 441,502 -0.08 -0.58
2025-08-14 13.64 13.72 13.59 13.70 344,611 -0.12 -0.87
2025-08-13 13.56 13.85 13.53 13.82 455,403 +0.30 +2.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.19
On 2025-08-22		 13.51
On 2025-08-18		 0.52 3.82 13.93
On 2025-08-20		 13.53
On 2025-08-21		 -2.87 13.77
10D 14.19
On 2025-08-22		 13.29
On 2025-08-11		 0.71 5.29 13.93
On 2025-08-20		 13.53
On 2025-08-21		 -2.87 13.68
20D 14.19
On 2025-08-22		 12.78
On 2025-08-06		 0.07 0.50 14.15
On 2025-07-28		 12.78
On 2025-08-06		 -9.68 13.62
WTD 14.19
On 2025-08-22		 13.51
On 2025-08-18		 0.52 3.82 13.93
On 2025-08-20		 13.53
On 2025-08-21		 -2.87 13.77
MTD 14.19
On 2025-08-22		 12.78
On 2025-08-06		 0.77 5.76 13.74
On 2025-08-04		 12.78
On 2025-08-06		 -6.95 13.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303
CFG

Citizens Financial Group, Inc.

50.77 +2.31 +4.77 5,326,007
CIM

Chimera Investment Corporation

14.14 +0.56 +4.12 628,248