Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
33.21
+1.66 (5.26%)
At close: Jul 21, 2025, 4:00 PM
32.96
-0.25 (-0.75%)
Pre-market: Jul 22, 2025, 5:28 AM EDT
Chime Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 27, 2025 | 33.19 | 33.44 | 31.51 | 33.06 | 33.06 | -0.39% | 3,882,305 |
Jun 26, 2025 | 31.69 | 33.25 | 30.01 | 33.19 | 33.19 | 5.06% | 3,760,569 |
Jun 25, 2025 | 29.77 | 33.40 | 29.11 | 31.59 | 31.59 | 8.93% | 7,172,928 |
Jun 24, 2025 | 29.93 | 30.06 | 28.55 | 29.00 | 29.00 | -2.55% | 3,321,323 |
Jun 23, 2025 | 28.97 | 30.61 | 28.21 | 29.76 | 29.76 | 0.78% | 4,088,742 |
Jun 20, 2025 | 31.85 | 32.14 | 29.30 | 29.53 | 29.53 | -6.70% | 5,163,492 |
Jun 18, 2025 | 34.25 | 34.40 | 31.21 | 31.65 | 31.65 | -8.13% | 6,519,114 |
Jun 17, 2025 | 36.10 | 36.79 | 33.88 | 34.45 | 34.45 | -6.41% | 3,428,048 |
Jun 16, 2025 | 35.11 | 38.30 | 35.11 | 36.81 | 36.81 | 5.81% | 6,001,788 |
Jun 13, 2025 | 36.63 | 36.87 | 33.00 | 34.79 | 34.79 | -6.25% | 9,467,017 |