Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
18.85
+0.67 (3.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.8318.9218.3418.8518.853.69%2,736,136
Oct 23, 202517.7118.4717.5818.1818.183.18%1,576,312
Oct 22, 202518.3018.3017.2517.6217.62-4.29%2,337,397
Oct 21, 202518.2018.9618.0118.4118.410.66%2,586,483
Oct 20, 202517.6118.3817.5018.2918.296.96%2,868,291
Oct 17, 202517.3117.4717.0017.1017.10-2.51%3,155,104
Oct 16, 202519.5219.5817.5017.5417.54-10.14%4,278,730
Oct 15, 202520.4520.4619.4519.5219.52-4.13%2,509,387
Oct 14, 202519.2620.6418.7720.3620.364.89%2,930,007
Oct 13, 202519.9019.9019.2619.4119.41-0.82%2,054,007
Oct 10, 202521.3821.4919.5419.5719.57-8.01%2,302,449
Oct 9, 202521.3521.6920.9621.2821.28-0.35%1,947,221
Oct 8, 202520.8121.4020.1521.3521.352.64%2,242,801
Oct 7, 202521.2321.2520.3420.8020.80-1.19%2,555,181
Oct 6, 202520.9621.5520.5221.0521.050.86%2,483,154
Oct 3, 202521.2022.0020.8620.8720.87-0.57%3,453,335
Oct 2, 202520.1521.0320.0920.9920.994.95%2,911,351
Oct 1, 202520.0520.4919.8520.0020.00-0.84%2,749,516
Sep 30, 202520.9521.4119.9420.1720.17-3.03%3,720,428
Sep 29, 202521.2521.3120.5620.8020.80-2.07%2,886,812
Sep 26, 202521.5521.5620.9221.2421.24-1.48%3,116,867
Sep 25, 202522.4522.7521.5021.5621.56-6.46%3,422,241
Sep 24, 202523.8123.9923.0323.0523.05-3.39%2,379,550
Sep 23, 202525.4025.9423.8523.8623.86-4.71%3,323,982
Sep 22, 202523.7625.9423.7625.0425.045.43%4,668,671
Sep 19, 202523.7524.2323.4523.7523.751.76%5,389,414
Sep 18, 202523.9924.1523.3123.3423.34-0.89%2,325,637
Sep 17, 202523.1224.1423.0323.5523.552.44%3,244,522
Sep 16, 202523.0423.4422.7322.9922.99-1.08%3,797,643
Sep 15, 202523.7123.7223.0123.2423.24-1.78%3,063,511
Sep 12, 202523.7824.0923.4223.6623.66-1.17%2,824,423
Sep 11, 202523.1523.9922.9123.9423.942.92%3,155,585
Sep 10, 202524.2524.2522.1323.2623.26-4.28%5,869,758
Sep 9, 202524.6724.7223.8724.3024.30-0.57%2,253,411
Sep 8, 202524.4924.6323.6124.4424.440.41%3,054,215
Sep 5, 202524.7625.1323.6324.3424.34-1.22%3,263,965
Sep 4, 202524.3124.6823.5024.6424.641.36%2,261,191
Sep 3, 202524.8025.0024.1124.3124.31-1.66%1,903,154
Sep 2, 202525.9726.0024.5324.7224.72-6.40%3,239,579
Aug 29, 202526.6526.6525.9526.4126.41-0.60%1,370,554
Aug 28, 202526.5227.1226.4126.5726.571.33%1,927,918
Aug 27, 202527.1227.1226.2026.2226.22-3.32%1,522,304
Aug 26, 202526.9127.5726.9027.1227.120.93%1,246,314
Aug 25, 202527.7227.9026.8026.8726.87-3.07%1,886,024
Aug 22, 202526.1528.0026.0927.7227.725.88%2,735,545
Aug 21, 202526.5026.9326.1026.1826.18-1.47%1,632,229
Aug 20, 202527.6427.8026.3426.5726.57-5.17%3,717,113
Aug 19, 202530.0830.3928.0028.0228.02-6.79%2,636,480
Aug 18, 202529.4530.4629.2130.0630.062.31%1,997,006
Aug 15, 202529.2029.4228.2029.3829.380.44%1,739,043