Skip to main content
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
21.62
-0.45 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
21.88
+0.26 (1.20%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1822.6821.4621.6221.62-2.04%3,132,774
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
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