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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202531.8134.3031.6733.2133.215.26%4,368,035
Jul 18, 202531.5332.1230.5531.5531.550.13%1,507,495
Jul 17, 202531.4832.4231.1531.5131.51-0.38%1,528,992
Jul 16, 202530.2831.7529.8531.6331.633.91%1,940,161
Jul 15, 202530.3030.7329.8630.4430.440.96%1,556,354
Jul 14, 202529.7931.1029.5730.1530.150.07%1,646,210
Jul 11, 202530.6231.8029.6030.1330.13-2.21%3,503,841
Jul 10, 202530.9431.4030.3030.8130.81-0.71%1,122,726
Jul 9, 202531.0931.7930.0131.0331.03-0.23%2,362,694
Jul 8, 202532.1132.7930.7331.1031.10-1.74%2,295,817
Jul 7, 202531.4932.9230.9431.6531.651.05%3,214,094
Jul 3, 202530.2231.7530.0031.3231.324.37%1,424,954
Jul 2, 202531.5032.1429.7430.0130.01-7.35%4,534,079
Jul 1, 202533.6434.0131.6232.3932.39-6.14%4,993,093
Jun 30, 202533.4036.1032.5734.5134.514.39%5,750,494
Jun 27, 202533.1933.4431.5133.0633.06-0.39%3,882,305
Jun 26, 202531.6933.2530.0133.1933.195.06%3,760,569
Jun 25, 202529.7733.4029.1131.5931.598.93%7,172,928
Jun 24, 202529.9330.0628.5529.0029.00-2.55%3,321,323
Jun 23, 202528.9730.6128.2129.7629.760.78%4,088,742
Jun 20, 202531.8532.1429.3029.5329.53-6.70%5,163,492
Jun 18, 202534.2534.4031.2131.6531.65-8.13%6,519,114
Jun 17, 202536.1036.7933.8834.4534.45-6.41%3,428,048
Jun 16, 202535.1138.3035.1136.8136.815.81%6,001,788
Jun 13, 202536.6336.8733.0034.7934.79-6.25%9,467,017