Skip to main content
logo
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
19.78
+0.63 (3.29%)
At close: Mar 23, 2026, 4:00 PM EDT
19.97
+0.19 (0.96%)
After-hours: Mar 23, 2026, 7:50 PM EDT

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202619.2319.8818.9919.7819.783.29%7,834,192
Mar 20, 202619.1219.2818.7019.1519.15-0.52%7,855,521
Mar 19, 202618.8319.3318.1119.2519.252.23%7,705,949
Mar 18, 202619.4520.0218.7918.8318.83-4.17%10,675,437
Mar 17, 202620.2021.2119.5119.6519.65-3.44%7,443,255
Mar 16, 202621.0021.5020.0520.3520.35-1.26%4,688,805
Mar 13, 202621.6422.0220.2320.6120.61-4.67%5,358,169
Mar 12, 202622.7123.1921.6021.6221.62-5.67%4,490,257
Mar 11, 202622.2723.3121.9122.9222.922.73%3,986,581
Mar 10, 202622.5922.8621.7522.3122.31-1.41%5,810,129
Mar 9, 202621.9522.7421.0722.6322.631.80%5,664,979
Mar 6, 202622.7722.9821.9522.2322.23-3.81%3,447,300
Mar 5, 202622.4323.7622.3923.1123.112.62%5,016,638
Mar 4, 202623.2523.4922.3722.5222.52-1.14%2,762,096
Mar 3, 202621.8623.1921.4822.7822.780.71%2,497,060
Mar 2, 202621.3023.0021.2622.6222.622.21%3,040,439
Feb 27, 202623.2323.2321.0922.1322.13-7.68%6,271,130
Feb 26, 202622.7524.6422.2623.9723.9713.55%10,649,033
Feb 25, 202620.7421.5820.6321.1121.113.33%5,520,852
Feb 24, 202619.3020.6119.0620.4320.435.53%3,028,165
Feb 23, 202620.3620.5519.2219.3619.36-7.41%2,396,200
Feb 20, 202620.2421.0920.1920.9120.911.41%2,955,851
Feb 19, 202620.1820.6819.8220.6220.620.15%2,149,924
Feb 18, 202620.0120.9719.9720.5920.594.78%3,095,506
Feb 17, 202619.5120.0019.2119.6519.65-0.20%3,410,923
Feb 13, 202619.6720.1119.0219.6919.691.81%3,388,213
Feb 12, 202620.8221.0619.0219.3419.34-6.30%3,549,559
Feb 11, 202622.7322.8620.4620.6420.64-9.15%2,351,995
Feb 10, 202622.5723.7322.5722.7222.721.43%1,988,807
Feb 9, 202621.5922.6921.4522.4022.402.85%3,153,945
Feb 6, 202621.2721.8920.8721.7821.784.86%3,145,101
Feb 5, 202621.4921.9820.5320.7720.77-4.42%2,833,545
Feb 4, 202621.6022.1420.9021.7321.73-0.59%3,699,602
Feb 3, 202623.6323.8221.6521.8621.86-9.03%5,076,369
Feb 2, 202625.4225.8223.9324.0324.03-5.47%3,718,352
Jan 30, 202624.8125.8624.7725.4225.422.17%3,233,493
Jan 29, 202626.1826.2924.5424.8824.88-5.11%4,227,120
Jan 28, 202626.9927.7426.1726.2226.22-1.50%2,671,839
Jan 27, 202626.9827.0926.1726.6226.62-1.00%2,092,212
Jan 26, 202626.2927.1425.8826.8926.891.63%2,125,038
Jan 23, 202626.9427.2926.3726.4626.46-2.00%1,616,602
Jan 22, 202626.8027.5426.7627.0027.002.35%2,263,532
Jan 21, 202625.9226.5525.4726.3826.382.77%2,185,439
Jan 20, 202625.1826.4024.7725.6725.67-1.53%3,369,177
Jan 16, 202626.0426.4025.5226.0726.070.89%1,447,743
Jan 15, 202625.9026.7625.1825.8425.840.58%2,194,671
Jan 14, 202626.7226.7425.0525.6925.69-3.85%3,844,842
Jan 13, 202627.5827.5825.9626.7226.72-4.33%4,777,160
Jan 12, 202627.6128.0726.7127.9327.930.61%3,609,453
Jan 9, 202628.0028.5927.0027.7627.760.22%4,004,175