Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	26.04	26.18	25.74	25.73	-	-0.43%	81,912
Jan 15, 2026	25.90	26.76	25.18	25.84	25.84	0.58%	2,193,322
Jan 14, 2026	26.72	26.74	25.05	25.69	25.69	-3.85%	3,842,164
Jan 13, 2026	27.58	27.58	25.96	26.72	26.72	-4.33%	4,774,820
Jan 12, 2026	27.61	28.07	26.71	27.93	27.93	0.61%	3,607,896
Jan 9, 2026	28.00	28.59	27.00	27.76	27.76	0.22%	4,002,779
Jan 8, 2026	27.05	27.83	26.58	27.70	27.70	1.73%	2,773,460
Jan 7, 2026	26.81	27.43	26.35	27.23	27.23	0.85%	3,281,666
Jan 6, 2026	27.93	27.95	26.50	27.00	27.00	-2.95%	3,159,735
Jan 5, 2026	26.51	27.88	26.47	27.82	27.82	5.38%	3,308,016
Jan 2, 2026	25.26	26.47	25.26	26.40	26.40	4.89%	2,744,143
Dec 31, 2025	26.29	26.29	25.05	25.17	25.17	-4.41%	5,005,224
Dec 30, 2025	26.77	26.83	26.29	26.33	26.33	-1.86%	1,876,189
Dec 29, 2025	26.14	26.86	26.00	26.83	26.83	1.28%	2,600,591
Dec 26, 2025	26.62	26.75	26.27	26.49	26.49	-0.53%	1,811,743
Dec 24, 2025	26.60	26.97	26.40	26.63	26.63	0.38%	1,223,402
Dec 23, 2025	26.67	26.73	25.75	26.53	26.53	-0.97%	2,763,406
Dec 22, 2025	26.00	26.92	25.85	26.79	26.79	3.96%	4,004,426
Dec 19, 2025	25.34	25.99	25.20	25.77	25.77	1.70%	3,472,410
Dec 18, 2025	25.24	25.91	24.95	25.34	25.34	2.59%	3,006,228
Dec 17, 2025	25.10	25.85	24.36	24.70	24.70	-2.26%	3,604,575
Dec 16, 2025	24.32	25.45	24.32	25.27	25.27	2.64%	3,245,988
Dec 15, 2025	26.15	26.63	24.25	24.62	24.62	-5.99%	5,413,488
Dec 12, 2025	27.22	27.42	25.94	26.19	26.19	-4.73%	5,609,645
Dec 11, 2025	26.23	27.89	26.11	27.49	27.49	3.74%	6,500,127
Dec 10, 2025	24.12	26.59	23.97	26.50	26.50	9.10%	5,929,683
Dec 9, 2025	23.87	24.47	23.47	24.29	24.29	1.55%	3,950,941
Dec 8, 2025	24.04	24.24	23.57	23.92	23.92	-0.83%	5,387,983
Dec 5, 2025	23.77	24.56	23.57	24.12	24.12	1.47%	4,478,434
Dec 4, 2025	22.53	23.82	22.47	23.77	23.77	5.50%	3,776,366
Dec 3, 2025	21.73	22.69	21.23	22.53	22.53	2.92%	2,600,381
Dec 2, 2025	21.75	22.77	21.31	21.89	21.89	-0.27%	2,959,125
Dec 1, 2025	21.77	22.74	21.58	21.95	21.95	3.88%	5,502,748
Nov 28, 2025	20.20	21.48	20.07	21.13	21.13	4.76%	1,937,117
Nov 26, 2025	19.51	20.52	19.41	20.17	20.17	2.70%	2,218,867
Nov 25, 2025	19.54	19.85	19.35	19.64	19.64	0.82%	3,132,182
Nov 24, 2025	18.47	19.51	18.17	19.48	19.48	5.53%	3,482,441
Nov 21, 2025	17.89	18.70	17.67	18.46	18.46	2.84%	4,483,235
Nov 20, 2025	18.80	19.16	17.85	17.95	17.95	-2.60%	4,252,719
Nov 19, 2025	18.91	19.01	18.22	18.43	18.43	-2.69%	2,835,523
Nov 18, 2025	18.13	19.28	17.89	18.94	18.94	2.66%	3,698,003
Nov 17, 2025	18.72	18.75	18.07	18.45	18.45	-2.38%	4,719,339
Nov 14, 2025	18.49	19.10	18.16	18.90	18.90	-1.51%	5,165,616
Nov 13, 2025	19.84	19.85	18.94	19.19	19.19	-5.00%	5,018,768
Nov 12, 2025	20.51	21.06	19.95	20.20	20.20	-0.93%	4,543,884
Nov 11, 2025	21.00	21.18	19.89	20.39	20.39	-4.09%	4,904,721
Nov 10, 2025	20.57	21.35	19.99	21.26	21.26	4.52%	6,007,400
Nov 7, 2025	17.87	20.67	17.49	20.34	20.34	12.44%	12,987,904
Nov 6, 2025	18.76	19.00	17.61	18.09	18.09	-5.39%	11,343,459
Nov 5, 2025	18.41	19.61	17.71	19.12	19.12	7.42%	8,263,250