Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
24.30
-0.14 (-0.57%)
At close: Sep 9, 2025, 4:00 PM
24.50
+0.20 (0.82%)
After-hours: Sep 9, 2025, 7:55 PM EDT
Chime Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.67 | 24.72 | 23.87 | 24.30 | 24.30 | -0.57% | 2,239,861 |
| Sep 8, 2025 | 24.49 | 24.63 | 23.61 | 24.44 | 24.44 | 0.41% | 3,054,215 |
| Sep 5, 2025 | 24.76 | 25.13 | 23.63 | 24.34 | 24.34 | -1.22% | 3,263,965 |
| Sep 4, 2025 | 24.31 | 24.68 | 23.50 | 24.64 | 24.64 | 1.36% | 2,261,191 |
| Sep 3, 2025 | 24.80 | 25.00 | 24.11 | 24.31 | 24.31 | -1.66% | 1,903,154 |
| Sep 2, 2025 | 25.97 | 26.00 | 24.53 | 24.72 | 24.72 | -6.40% | 3,239,579 |
| Aug 29, 2025 | 26.65 | 26.65 | 25.95 | 26.41 | 26.41 | -0.60% | 1,370,554 |
| Aug 28, 2025 | 26.52 | 27.12 | 26.41 | 26.57 | 26.57 | 1.33% | 1,927,918 |
| Aug 27, 2025 | 27.12 | 27.12 | 26.20 | 26.22 | 26.22 | -3.32% | 1,522,304 |
| Aug 26, 2025 | 26.91 | 27.57 | 26.90 | 27.12 | 27.12 | 0.93% | 1,246,314 |
| Aug 25, 2025 | 27.72 | 27.90 | 26.80 | 26.87 | 26.87 | -3.07% | 1,886,024 |
| Aug 22, 2025 | 26.15 | 28.00 | 26.09 | 27.72 | 27.72 | 5.88% | 2,735,545 |
| Aug 21, 2025 | 26.50 | 26.93 | 26.10 | 26.18 | 26.18 | -1.47% | 1,632,229 |
| Aug 20, 2025 | 27.64 | 27.80 | 26.34 | 26.57 | 26.57 | -5.17% | 3,717,113 |
| Aug 19, 2025 | 30.08 | 30.39 | 28.00 | 28.02 | 28.02 | -6.79% | 2,636,480 |
| Aug 18, 2025 | 29.45 | 30.46 | 29.21 | 30.06 | 30.06 | 2.31% | 1,997,006 |
| Aug 15, 2025 | 29.20 | 29.42 | 28.20 | 29.38 | 29.38 | 0.44% | 1,739,043 |
| Aug 14, 2025 | 29.25 | 30.02 | 28.89 | 29.25 | 29.25 | -2.50% | 1,593,224 |
| Aug 13, 2025 | 29.56 | 30.23 | 29.40 | 30.00 | 30.00 | 0.81% | 2,073,825 |
| Aug 12, 2025 | 30.45 | 30.62 | 29.25 | 29.76 | 29.76 | -1.49% | 2,365,389 |
| Aug 11, 2025 | 29.00 | 31.17 | 28.96 | 30.21 | 30.21 | 4.57% | 3,872,142 |
| Aug 8, 2025 | 31.89 | 32.40 | 28.69 | 28.89 | 28.89 | -14.68% | 7,241,484 |
| Aug 7, 2025 | 33.50 | 33.99 | 31.70 | 33.86 | 33.86 | 1.10% | 3,231,339 |
| Aug 6, 2025 | 33.44 | 33.80 | 32.15 | 33.49 | 33.49 | -0.92% | 1,979,487 |
| Aug 5, 2025 | 33.77 | 33.99 | 32.25 | 33.80 | 33.80 | -0.25% | 1,575,874 |
| Aug 4, 2025 | 33.00 | 34.54 | 32.75 | 33.89 | 33.89 | 3.85% | 1,632,040 |
| Aug 1, 2025 | 33.80 | 33.82 | 31.67 | 32.63 | 32.63 | -5.17% | 1,791,333 |
| Jul 31, 2025 | 33.77 | 35.34 | 32.78 | 34.41 | 34.41 | 1.74% | 1,712,268 |
| Jul 30, 2025 | 32.34 | 34.18 | 32.32 | 33.82 | 33.82 | 3.66% | 1,150,001 |
| Jul 29, 2025 | 33.50 | 34.75 | 32.50 | 32.63 | 32.63 | -2.41% | 1,606,762 |
| Jul 28, 2025 | 34.48 | 35.27 | 33.13 | 33.43 | 33.43 | -3.24% | 1,257,685 |
| Jul 25, 2025 | 36.15 | 36.15 | 34.34 | 34.55 | 34.55 | -4.56% | 1,751,095 |
| Jul 24, 2025 | 35.52 | 36.48 | 34.67 | 36.20 | 36.20 | 1.12% | 1,480,533 |
| Jul 23, 2025 | 33.90 | 38.67 | 33.90 | 35.80 | 35.80 | 6.96% | 7,049,279 |
| Jul 22, 2025 | 33.14 | 33.95 | 32.23 | 33.47 | 33.47 | 0.78% | 1,719,705 |
| Jul 21, 2025 | 31.81 | 34.30 | 31.67 | 33.21 | 33.21 | 5.26% | 4,368,035 |
| Jul 18, 2025 | 31.53 | 32.12 | 30.55 | 31.55 | 31.55 | 0.13% | 1,507,495 |
| Jul 17, 2025 | 31.48 | 32.42 | 31.15 | 31.51 | 31.51 | -0.38% | 1,528,992 |
| Jul 16, 2025 | 30.28 | 31.75 | 29.85 | 31.63 | 31.63 | 3.91% | 1,940,161 |
| Jul 15, 2025 | 30.30 | 30.73 | 29.86 | 30.44 | 30.44 | 0.96% | 1,556,354 |
| Jul 14, 2025 | 29.79 | 31.10 | 29.57 | 30.15 | 30.15 | 0.07% | 1,646,210 |
| Jul 11, 2025 | 30.62 | 31.80 | 29.60 | 30.13 | 30.13 | -2.21% | 3,503,841 |
| Jul 10, 2025 | 30.94 | 31.40 | 30.30 | 30.81 | 30.81 | -0.71% | 1,122,726 |
| Jul 9, 2025 | 31.09 | 31.79 | 30.01 | 31.03 | 31.03 | -0.23% | 2,362,694 |
| Jul 8, 2025 | 32.11 | 32.79 | 30.73 | 31.10 | 31.10 | -1.74% | 2,295,817 |
| Jul 7, 2025 | 31.49 | 32.92 | 30.94 | 31.65 | 31.65 | 1.05% | 3,214,094 |
| Jul 3, 2025 | 30.22 | 31.75 | 30.00 | 31.32 | 31.32 | 4.37% | 1,424,954 |
| Jul 2, 2025 | 31.50 | 32.14 | 29.74 | 30.01 | 30.01 | -7.35% | 4,534,079 |
| Jul 1, 2025 | 33.64 | 34.01 | 31.62 | 32.39 | 32.39 | -6.14% | 4,993,093 |
| Jun 30, 2025 | 33.40 | 36.10 | 32.57 | 34.51 | 34.51 | 4.39% | 5,750,494 |