Skip to main content
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
22.09
-1.02 (-4.41%)
Mar 6, 2026, 1:03 PM EST - Market open

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7722.9721.9722.37--3.20%1,057,469
Mar 5, 202622.4323.7622.3923.1123.112.62%5,016,638
Mar 4, 202623.2523.4922.3722.5222.52-1.14%2,762,096
Mar 3, 202621.8623.1921.4822.7822.780.71%2,497,060
Mar 2, 202621.3023.0021.2622.6222.622.21%3,040,439
Feb 27, 202623.2323.2321.0922.1322.13-7.68%6,271,130
Feb 26, 202622.7524.6422.2623.9723.9713.55%10,649,033
Feb 25, 202620.7421.5820.6321.1121.113.33%5,520,852
Feb 24, 202619.3020.6119.0620.4320.435.53%3,028,165
Feb 23, 202620.3620.5519.2219.3619.36-7.41%2,396,200
Feb 20, 202620.2421.0920.1920.9120.911.41%2,955,851
Feb 19, 202620.1820.6819.8220.6220.620.15%2,149,924
Feb 18, 202620.0120.9719.9720.5920.594.78%3,095,506
Feb 17, 202619.5120.0019.2119.6519.65-0.20%3,410,923
Feb 13, 202619.6720.1119.0219.6919.691.81%3,388,213
Feb 12, 202620.8221.0619.0219.3419.34-6.30%3,549,559
Feb 11, 202622.7322.8620.4620.6420.64-9.15%2,351,995
Feb 10, 202622.5723.7322.5722.7222.721.43%1,988,807
Feb 9, 202621.5922.6921.4522.4022.402.85%3,153,945
Feb 6, 202621.2721.8920.8721.7821.784.86%3,145,101
Feb 5, 202621.4921.9820.5320.7720.77-4.42%2,833,545
Feb 4, 202621.6022.1420.9021.7321.73-0.59%3,699,602
Feb 3, 202623.6323.8221.6521.8621.86-9.03%5,076,369
Feb 2, 202625.4225.8223.9324.0324.03-5.47%3,718,352
Jan 30, 202624.8125.8624.7725.4225.422.17%3,233,493
Jan 29, 202626.1826.2924.5424.8824.88-5.11%4,227,120
Jan 28, 202626.9927.7426.1726.2226.22-1.50%2,671,839
Jan 27, 202626.9827.0926.1726.6226.62-1.00%2,092,212
Jan 26, 202626.2927.1425.8826.8926.891.63%2,125,038
Jan 23, 202626.9427.2926.3726.4626.46-2.00%1,616,602
Jan 22, 202626.8027.5426.7627.0027.002.35%2,263,532
Jan 21, 202625.9226.5525.4726.3826.382.77%2,185,439
Jan 20, 202625.1826.4024.7725.6725.67-1.53%3,369,177
Jan 16, 202626.0426.4025.5226.0726.070.89%1,447,743
Jan 15, 202625.9026.7625.1825.8425.840.58%2,194,671
Jan 14, 202626.7226.7425.0525.6925.69-3.85%3,844,842
Jan 13, 202627.5827.5825.9626.7226.72-4.33%4,777,160
Jan 12, 202627.6128.0726.7127.9327.930.61%3,609,453
Jan 9, 202628.0028.5927.0027.7627.760.22%4,004,175
Jan 8, 202627.0527.8326.5827.7027.701.73%2,779,053
Jan 7, 202626.8127.4326.3527.2327.230.85%3,387,389
Jan 6, 202627.9327.9526.5027.0027.00-2.95%3,270,634
Jan 5, 202626.5127.8826.4727.8227.825.38%3,308,544
Jan 2, 202625.2626.4725.2626.4026.404.89%2,744,143
Dec 31, 202526.2926.2925.0525.1725.17-4.41%5,005,224
Dec 30, 202526.7726.8326.2926.3326.33-1.86%1,876,189
Dec 29, 202526.1426.8626.0026.8326.831.28%2,600,591
Dec 26, 202526.6226.7526.2726.4926.49-0.53%1,811,743
Dec 24, 202526.6026.9726.4026.6326.630.38%1,223,402
Dec 23, 202526.6726.7325.7526.5326.53-0.97%2,763,406
Dec 22, 202526.0026.9225.8526.7926.793.96%4,004,426
Dec 19, 202525.3425.9925.2025.7725.771.70%3,472,410
Dec 18, 202525.2425.9124.9525.3425.342.59%3,006,228
Dec 17, 202525.1025.8524.3624.7024.70-2.26%3,604,575
Dec 16, 202524.3225.4524.3225.2725.272.64%3,245,988
Dec 15, 202526.1526.6324.2524.6224.62-5.99%5,413,488
Dec 12, 202527.2227.4225.9426.1926.19-4.73%5,609,645
Dec 11, 202526.2327.8926.1127.4927.493.74%6,500,127
Dec 10, 202524.1226.5923.9726.5026.509.10%5,929,683
Dec 9, 202523.8724.4723.4724.2924.291.55%3,950,941
Dec 8, 202524.0424.2423.5723.9223.92-0.83%5,387,983
Dec 5, 202523.7724.5623.5724.1224.121.47%4,478,434
Dec 4, 202522.5323.8222.4723.7723.775.50%3,776,366
Dec 3, 202521.7322.6921.2322.5322.532.92%2,600,381
Dec 2, 202521.7522.7721.3121.8921.89-0.27%2,959,125
Dec 1, 202521.7722.7421.5821.9521.953.88%5,502,748
Nov 28, 202520.2021.4820.0721.1321.134.76%1,937,117
Nov 26, 202519.5120.5219.4120.1720.172.70%2,218,867
Nov 25, 202519.5419.8519.3519.6419.640.82%3,132,182
Nov 24, 202518.4719.5118.1719.4819.485.53%3,482,441
Nov 21, 202517.8918.7017.6718.4618.462.84%4,483,235
Nov 20, 202518.8019.1617.8517.9517.95-2.60%4,252,719
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