Skip to main content
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
24.12
+0.35 (1.47%)
At close: Dec 5, 2025, 4:00 PM EST
24.05
-0.07 (-0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7724.5623.5724.1224.121.47%4,474,466
Dec 4, 202522.5323.8222.4723.7723.775.50%3,771,678
Dec 3, 202521.7322.6921.2322.5322.532.92%2,596,797
Dec 2, 202521.7522.7721.3121.8921.89-0.27%2,957,803
Dec 1, 202521.7722.7421.5821.9521.953.88%5,499,315
Nov 28, 202520.2021.4820.0721.1321.134.76%1,933,368
Nov 26, 202519.5120.5219.4120.1720.172.70%2,178,873
Nov 25, 202519.5419.8519.3519.6419.640.82%3,131,456
Nov 24, 202518.4719.5118.1719.4819.485.53%3,472,243
Nov 21, 202517.8918.7017.6718.4618.462.84%4,468,324
Nov 20, 202518.8019.1617.8517.9517.95-2.60%4,251,181
Nov 19, 202518.9119.0118.2218.4318.43-2.69%2,835,523
Nov 18, 202518.1319.2817.8918.9418.942.66%3,698,003
Nov 17, 202518.7218.7518.0718.4518.45-2.38%4,719,339
Nov 14, 202518.4919.1018.1618.9018.90-1.51%5,165,616
Nov 13, 202519.8419.8518.9419.1919.19-5.00%5,018,768
Nov 12, 202520.5121.0619.9520.2020.20-0.93%4,543,884
Nov 11, 202521.0021.1819.8920.3920.39-4.09%4,904,721
Nov 10, 202520.5721.3519.9921.2621.264.52%6,007,400
Nov 7, 202517.8720.6717.4920.3420.3412.44%12,987,904
Nov 6, 202518.7619.0017.6118.0918.09-5.39%11,343,459
Nov 5, 202518.4119.6117.7119.1219.127.42%8,263,250
Nov 4, 202517.4618.0217.1417.8017.80-0.25%4,397,692
Nov 3, 202516.9417.9916.1717.8517.853.93%4,445,082
Oct 31, 202517.1117.4016.7417.1717.170.70%3,617,945
Oct 30, 202517.6117.7817.0317.0517.05-4.54%3,590,330
Oct 29, 202518.2018.2517.5817.8617.86-3.56%2,759,542
Oct 28, 202519.0019.1918.4718.5218.52-2.06%1,674,002
Oct 27, 202519.0719.2018.7518.9118.910.32%2,444,518
Oct 24, 202518.8318.9218.3418.8518.853.69%2,736,136
Oct 23, 202517.7118.4717.5818.1818.183.18%1,576,312
Oct 22, 202518.3018.3017.2517.6217.62-4.29%2,337,397
Oct 21, 202518.2018.9618.0118.4118.410.66%2,586,483
Oct 20, 202517.6118.3817.5018.2918.296.96%2,868,291
Oct 17, 202517.3117.4717.0017.1017.10-2.51%3,155,104
Oct 16, 202519.5219.5817.5017.5417.54-10.14%4,278,730
Oct 15, 202520.4520.4619.4519.5219.52-4.13%2,509,387
Oct 14, 202519.2620.6418.7720.3620.364.89%2,930,007
Oct 13, 202519.9019.9019.2619.4119.41-0.82%2,054,007
Oct 10, 202521.3821.4919.5419.5719.57-8.01%2,302,449
Oct 9, 202521.3521.6920.9621.2821.28-0.35%1,947,221
Oct 8, 202520.8121.4020.1521.3521.352.64%2,242,801
Oct 7, 202521.2321.2520.3420.8020.80-1.19%2,555,181
Oct 6, 202520.9621.5520.5221.0521.050.86%2,483,154
Oct 3, 202521.2022.0020.8620.8720.87-0.57%3,453,335
Oct 2, 202520.1521.0320.0920.9920.994.95%2,911,351
Oct 1, 202520.0520.4919.8520.0020.00-0.84%2,749,516
Sep 30, 202520.9521.4119.9420.1720.17-3.03%3,720,428
Sep 29, 202521.2521.3120.5620.8020.80-2.07%2,886,812
Sep 26, 202521.5521.5620.9221.2421.24-1.48%3,116,867
Sep 25, 202522.4522.7521.5021.5621.56-6.46%3,422,241
Sep 24, 202523.8123.9923.0323.0523.05-3.39%2,379,550
Sep 23, 202525.4025.9423.8523.8623.86-4.71%3,323,982
Sep 22, 202523.7625.9423.7625.0425.045.43%4,668,671
Sep 19, 202523.7524.2323.4523.7523.751.76%5,389,414
Sep 18, 202523.9924.1523.3123.3423.34-0.89%2,325,637
Sep 17, 202523.1224.1423.0323.5523.552.44%3,244,522
Sep 16, 202523.0423.4422.7322.9922.99-1.08%3,797,643
Sep 15, 202523.7123.7223.0123.2423.24-1.78%3,063,511
Sep 12, 202523.7824.0923.4223.6623.66-1.17%2,824,423
Sep 11, 202523.1523.9922.9123.9423.942.92%3,155,585
Sep 10, 202524.2524.2522.1323.2623.26-4.28%5,869,758
Sep 9, 202524.6724.7223.8724.3024.30-0.57%2,253,411
Sep 8, 202524.4924.6323.6124.4424.440.41%3,054,215
Sep 5, 202524.7625.1323.6324.3424.34-1.22%3,263,965
Sep 4, 202524.3124.6823.5024.6424.641.36%2,261,191
Sep 3, 202524.8025.0024.1124.3124.31-1.66%1,907,354
Sep 2, 202525.9726.0024.5324.7224.72-6.40%3,239,579
Aug 29, 202526.6526.6525.9526.4126.41-0.60%1,370,554
Aug 28, 202526.5227.1226.4126.5726.571.33%1,927,918
Aug 27, 202527.1227.1226.2026.2226.22-3.32%1,522,304
Aug 26, 202526.9127.5726.9027.1227.120.93%1,246,314
Aug 25, 202527.7227.9026.8026.8726.87-3.07%1,886,024
Aug 22, 202526.1528.0026.0927.7227.725.88%2,735,545
Aug 21, 202526.5026.9326.1026.1826.18-1.47%1,632,229
Aug 20, 202527.6427.8026.3426.5726.57-5.17%3,717,113
Aug 19, 202530.0830.3928.0028.0228.02-6.79%2,636,480
Aug 18, 202529.4530.4629.2130.0630.062.31%1,997,006
Aug 15, 202529.2029.4228.2029.3829.380.44%1,739,043
Aug 14, 202529.2530.0228.8929.2529.25-2.50%1,593,224
Aug 13, 202529.5630.2329.4030.0030.000.81%2,073,825
Aug 12, 202530.4530.6229.2529.7629.76-1.49%2,365,389
Aug 11, 202529.0031.1728.9630.2130.214.57%3,872,142
Aug 8, 202531.8932.4028.6928.8928.89-14.68%7,241,484
Aug 7, 202533.5033.9931.7033.8633.861.10%3,231,339
Aug 6, 202533.4433.8032.1533.4933.49-0.92%1,979,487
Aug 5, 202533.7733.9932.2533.8033.80-0.25%1,575,874
Aug 4, 202533.0034.5432.7533.8933.893.85%1,632,040
Aug 1, 202533.8033.8231.6732.6332.63-5.17%1,791,333
Jul 31, 202533.7735.3432.7834.4134.411.74%1,712,268
Jul 30, 202532.3434.1832.3233.8233.823.66%1,150,001
Jul 29, 202533.5034.7532.5032.6332.63-2.41%1,606,762
Jul 28, 202534.4835.2733.1333.4333.43-3.24%1,257,685
Jul 25, 202536.1536.1534.3434.5534.55-4.56%1,751,095
Jul 24, 202535.5236.4834.6736.2036.201.12%1,480,533
Jul 23, 202533.9038.6733.9035.8035.806.96%7,049,279
Jul 22, 202533.1433.9532.2333.4733.470.78%1,719,705
Jul 21, 202531.8134.3031.6733.2133.215.26%4,368,035
Jul 18, 202531.5332.1230.5531.5531.550.13%1,507,495
Jul 17, 202531.4832.4231.1531.5131.51-0.38%1,528,992