Skip to main content
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
20.93
+0.61 (3.00%)
Jun 29, 2026, 3:25 PM EDT - Market open

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202620.3220.6219.7720.27--0.25%3,647,973
Jun 26, 202618.0320.5618.0320.3220.3211.22%21,608,595
Jun 25, 202617.4218.3717.2418.2718.275.12%5,907,253
Jun 24, 202616.6818.0016.6017.3817.384.26%4,903,058
Jun 23, 202616.8217.4616.4616.6716.67-1.48%6,394,421
Jun 22, 202617.5717.8416.8416.9216.92-3.86%7,367,642
Jun 18, 202616.7017.6416.6117.6017.606.02%7,834,971
Jun 17, 202617.0717.9016.5616.6016.60-2.64%4,731,720
Jun 16, 202617.6017.7117.0317.0517.05-3.34%3,827,293
Jun 15, 202617.2417.6817.1717.6417.645.63%4,413,839
Jun 12, 202617.2917.4116.3916.7016.70-3.19%3,773,438
Jun 11, 202616.2917.2515.8817.2517.254.93%4,271,259
Jun 10, 202616.8417.4216.4116.4416.44-3.69%3,791,222
Jun 9, 202617.5818.0416.7817.0717.07-2.85%4,701,687
Jun 8, 202617.4717.6917.1017.5717.570.51%3,573,405
Jun 5, 202618.1418.2017.3417.4817.48-3.74%2,993,690
Jun 4, 202617.6918.2317.6218.1618.162.89%3,618,543
Jun 3, 202618.3118.3917.0617.6517.65-5.11%4,328,012
Jun 2, 202618.9919.1118.3918.6018.60-3.23%3,289,023
Jun 1, 202618.5319.7818.3419.2219.223.33%4,647,298
May 29, 202618.3418.9518.3418.6018.602.76%6,173,725
May 28, 202617.2418.3517.0218.1018.104.81%3,292,516
May 27, 202617.5518.0417.2317.2717.27-1.99%3,276,347
May 26, 202617.9518.0117.6017.6217.62-1.01%3,695,763
May 22, 202618.1118.3317.7317.8017.80-1.77%2,887,041
May 21, 202617.5518.1717.2718.1218.122.55%3,606,452
May 20, 202616.8017.9216.4117.6717.674.49%5,093,028
May 19, 202617.7017.8416.9116.9116.91-3.65%5,172,728
May 18, 202617.5817.9217.1317.5517.55-0.79%3,660,241
May 15, 202617.9218.2417.2517.6917.69-1.06%7,172,885
May 14, 202617.6518.2317.5717.8817.882.82%4,040,805
May 13, 202617.8218.0617.3017.3917.39-3.92%5,151,802
May 12, 202617.9518.3317.5318.1018.10-0.71%5,643,610
May 11, 202618.1318.5217.9418.2318.23-1.06%5,413,147
May 8, 202619.0319.1118.2018.4318.43-3.08%7,570,927
May 7, 202621.4521.4518.9219.0119.01-12.52%15,308,221
May 6, 202621.0322.0220.8021.7321.734.52%8,939,056
May 5, 202622.0822.0820.6920.7920.79-5.84%14,696,352
May 4, 202622.3122.5621.8022.0822.08-0.72%3,576,786
May 1, 202622.2722.7321.8922.2422.241.74%2,139,445
Apr 30, 202621.2322.0320.9821.8621.862.25%2,860,283
Apr 29, 202621.4221.6320.9021.3821.38-1.11%3,626,348
Apr 28, 202622.1822.6821.4621.6221.62-2.04%3,132,809
Apr 27, 202622.3022.6321.9522.0722.07-2.09%2,367,794
Apr 24, 202622.9222.9222.1822.5422.54-0.18%1,860,832
Apr 23, 202623.2923.3722.0522.5822.58-5.17%2,335,728
Apr 22, 202623.9824.0423.5123.8123.811.62%2,749,549
Apr 21, 202624.4324.7523.3023.4323.43-3.86%3,367,139
Apr 20, 202623.8824.7423.7924.3724.371.04%4,385,941
Apr 17, 202623.5624.4123.4624.1224.123.03%8,409,596
Apr 16, 202623.7624.1122.8523.4123.41-4,670,355
Apr 15, 202622.6823.9622.4223.4123.415.17%4,336,938
Apr 14, 202621.6422.3421.6422.2622.264.61%3,439,348
Apr 13, 202619.9021.3519.6221.2821.288.52%2,585,381
Apr 10, 202619.9519.9619.1719.6119.61-0.91%2,641,238
Apr 9, 202620.0720.1319.0419.7919.79-2.22%2,518,346
Apr 8, 202620.6120.9819.9420.2420.245.80%3,078,969
Apr 7, 202619.3019.6818.8919.1319.13-1.19%2,233,680
Apr 6, 202619.3019.8818.9019.3619.360.62%2,254,333
Apr 2, 202618.0119.4217.9319.2419.243.27%3,701,401
Apr 1, 202619.2919.4718.5618.6318.63-0.53%3,507,675
Mar 31, 202617.8518.8917.6518.7318.737.58%5,673,335
Mar 30, 202616.9817.7516.9417.4117.412.47%2,991,382
Mar 27, 202617.3417.4616.9016.9916.99-4.28%3,387,554
Mar 26, 202617.6418.7517.5017.7517.750.28%4,297,047
Mar 25, 202618.8919.2517.5917.7017.70-4.48%5,505,107
Mar 24, 202619.5019.5017.8418.5318.53-6.32%9,784,132
Mar 23, 202619.2319.8818.9919.7819.783.29%7,854,917
Mar 20, 202619.1219.2818.7019.1519.15-0.52%7,859,852
Mar 19, 202618.8319.3318.1119.2519.252.23%7,714,702
Mar 18, 202619.4520.0218.7918.8318.83-4.17%10,797,478
Mar 17, 202620.2021.2119.5119.6519.65-3.44%7,446,994
Mar 16, 202621.0021.5020.0520.3520.35-1.26%4,700,592
Mar 13, 202621.6422.0220.2320.6120.61-4.67%5,358,404
Mar 12, 202622.7123.1921.6021.6221.62-5.67%4,567,865
Mar 11, 202622.2723.3121.9122.9222.922.73%3,987,147
Mar 10, 202622.5922.8621.7522.3122.31-1.41%5,819,534
Mar 9, 202621.9522.7421.0722.6322.631.80%5,666,146
Mar 6, 202622.7722.9821.9522.2322.23-3.81%3,451,870
Mar 5, 202622.4323.7622.3923.1123.112.62%5,040,771
Mar 4, 202623.2523.4922.3722.5222.52-1.14%2,890,679
Mar 3, 202621.8623.1921.4822.7822.780.71%2,497,486
Mar 2, 202621.3023.0021.2622.6222.622.21%3,063,091
Feb 27, 202623.2323.2321.0922.1322.13-7.68%6,432,785
Feb 26, 202622.7524.6422.2623.9723.9713.55%10,750,400
Feb 25, 202620.7421.5820.6321.1121.113.33%5,531,535
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