Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	26.62	26.75	26.27	26.49	26.49	-0.53%	1,807,533
Dec 24, 2025	26.60	26.97	26.40	26.63	26.63	0.38%	1,208,911
Dec 23, 2025	26.67	26.73	25.75	26.53	26.53	-0.97%	2,762,952
Dec 22, 2025	26.00	26.92	25.85	26.79	26.79	3.96%	3,991,344
Dec 19, 2025	25.34	25.99	25.20	25.77	25.77	1.70%	3,439,317
Dec 18, 2025	25.24	25.91	24.95	25.34	25.34	2.59%	3,005,923
Dec 17, 2025	25.10	25.85	24.36	24.70	24.70	-2.26%	3,596,658
Dec 16, 2025	24.32	25.45	24.32	25.27	25.27	2.64%	3,230,874
Dec 15, 2025	26.15	26.63	24.25	24.62	24.62	-5.99%	5,376,442
Dec 12, 2025	27.22	27.42	25.94	26.19	26.19	-4.73%	5,607,027
Dec 11, 2025	26.23	27.89	26.11	27.49	27.49	3.74%	6,195,259
Dec 10, 2025	24.12	26.59	23.97	26.50	26.50	9.10%	5,913,416
Dec 9, 2025	23.87	24.47	23.47	24.29	24.29	1.55%	3,950,438
Dec 8, 2025	24.04	24.24	23.57	23.92	23.92	-0.83%	5,375,091
Dec 5, 2025	23.77	24.56	23.57	24.12	24.12	1.47%	4,474,466
Dec 4, 2025	22.53	23.82	22.47	23.77	23.77	5.50%	3,771,678
Dec 3, 2025	21.73	22.69	21.23	22.53	22.53	2.92%	2,596,797
Dec 2, 2025	21.75	22.77	21.31	21.89	21.89	-0.27%	2,957,803
Dec 1, 2025	21.77	22.74	21.58	21.95	21.95	3.88%	5,499,315
Nov 28, 2025	20.20	21.48	20.07	21.13	21.13	4.76%	1,933,368
Nov 26, 2025	19.51	20.52	19.41	20.17	20.17	2.70%	2,178,873
Nov 25, 2025	19.54	19.85	19.35	19.64	19.64	0.82%	3,131,456
Nov 24, 2025	18.47	19.51	18.17	19.48	19.48	5.53%	3,472,243
Nov 21, 2025	17.89	18.70	17.67	18.46	18.46	2.84%	4,468,324
Nov 20, 2025	18.80	19.16	17.85	17.95	17.95	-2.60%	4,251,181
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
Nov 4, 2025	17.46	18.02	17.14	17.80	17.80	-0.25%	4,397,692
Nov 3, 2025	16.94	17.99	16.17	17.85	17.85	3.93%	4,445,082
Oct 31, 2025	17.11	17.40	16.74	17.17	17.17	0.70%	3,617,945
Oct 30, 2025	17.61	17.78	17.03	17.05	17.05	-4.54%	3,590,330
Oct 29, 2025	18.20	18.25	17.58	17.86	17.86	-3.56%	2,759,542
Oct 28, 2025	19.00	19.19	18.47	18.52	18.52	-2.06%	1,674,002
Oct 27, 2025	19.07	19.20	18.75	18.91	18.91	0.32%	2,444,518
Oct 24, 2025	18.83	18.92	18.34	18.85	18.85	3.69%	2,736,136
Oct 23, 2025	17.71	18.47	17.58	18.18	18.18	3.18%	1,576,312
Oct 22, 2025	18.30	18.30	17.25	17.62	17.62	-4.29%	2,337,397
Oct 21, 2025	18.20	18.96	18.01	18.41	18.41	0.66%	2,586,483
Oct 20, 2025	17.61	18.38	17.50	18.29	18.29	6.96%	2,868,291
Oct 17, 2025	17.31	17.47	17.00	17.10	17.10	-2.51%	3,155,104
Oct 16, 2025	19.52	19.58	17.50	17.54	17.54	-10.14%	4,278,730