Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
18.90
-0.29 (-1.51%)
At close: Nov 14, 2025, 4:00 PM EST
18.91
+0.01 (0.05%)
After-hours: Nov 14, 2025, 7:59 PM EST
Chime Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.49 | 19.10 | 18.16 | 18.90 | 18.90 | -1.51% | 5,128,775 |
| 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% | 7,850,204 |
| 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 |
| Oct 15, 2025 | 20.45 | 20.46 | 19.45 | 19.52 | 19.52 | -4.13% | 2,509,387 |
| Oct 14, 2025 | 19.26 | 20.64 | 18.77 | 20.36 | 20.36 | 4.89% | 2,930,007 |
| Oct 13, 2025 | 19.90 | 19.90 | 19.26 | 19.41 | 19.41 | -0.82% | 2,054,007 |
| Oct 10, 2025 | 21.38 | 21.49 | 19.54 | 19.57 | 19.57 | -8.01% | 2,302,449 |
| Oct 9, 2025 | 21.35 | 21.69 | 20.96 | 21.28 | 21.28 | -0.35% | 1,947,221 |
| Oct 8, 2025 | 20.81 | 21.40 | 20.15 | 21.35 | 21.35 | 2.64% | 2,242,801 |
| Oct 7, 2025 | 21.23 | 21.25 | 20.34 | 20.80 | 20.80 | -1.19% | 2,555,181 |
| Oct 6, 2025 | 20.96 | 21.55 | 20.52 | 21.05 | 21.05 | 0.86% | 2,483,154 |
| Oct 3, 2025 | 21.20 | 22.00 | 20.86 | 20.87 | 20.87 | -0.57% | 3,453,335 |
| Oct 2, 2025 | 20.15 | 21.03 | 20.09 | 20.99 | 20.99 | 4.95% | 2,911,351 |
| Oct 1, 2025 | 20.05 | 20.49 | 19.85 | 20.00 | 20.00 | -0.84% | 2,749,516 |
| Sep 30, 2025 | 20.95 | 21.41 | 19.94 | 20.17 | 20.17 | -3.03% | 3,720,428 |
| Sep 29, 2025 | 21.25 | 21.31 | 20.56 | 20.80 | 20.80 | -2.07% | 2,886,812 |
| Sep 26, 2025 | 21.55 | 21.56 | 20.92 | 21.24 | 21.24 | -1.48% | 3,116,867 |
| Sep 25, 2025 | 22.45 | 22.75 | 21.50 | 21.56 | 21.56 | -6.46% | 3,422,241 |
| Sep 24, 2025 | 23.81 | 23.99 | 23.03 | 23.05 | 23.05 | -3.39% | 2,379,550 |
| Sep 23, 2025 | 25.40 | 25.94 | 23.85 | 23.86 | 23.86 | -4.71% | 3,323,982 |
| Sep 22, 2025 | 23.76 | 25.94 | 23.76 | 25.04 | 25.04 | 5.43% | 4,668,671 |
| Sep 19, 2025 | 23.75 | 24.23 | 23.45 | 23.75 | 23.75 | 1.76% | 5,389,414 |
| Sep 18, 2025 | 23.99 | 24.15 | 23.31 | 23.34 | 23.34 | -0.89% | 2,325,637 |
| Sep 17, 2025 | 23.12 | 24.14 | 23.03 | 23.55 | 23.55 | 2.44% | 3,244,522 |
| Sep 16, 2025 | 23.04 | 23.44 | 22.73 | 22.99 | 22.99 | -1.08% | 3,797,643 |
| Sep 15, 2025 | 23.71 | 23.72 | 23.01 | 23.24 | 23.24 | -1.78% | 3,063,511 |
| Sep 12, 2025 | 23.78 | 24.09 | 23.42 | 23.66 | 23.66 | -1.17% | 2,824,423 |
| Sep 11, 2025 | 23.15 | 23.99 | 22.91 | 23.94 | 23.94 | 2.92% | 3,155,585 |
| Sep 10, 2025 | 24.25 | 24.25 | 22.13 | 23.26 | 23.26 | -4.28% | 5,869,758 |
| Sep 9, 2025 | 24.67 | 24.72 | 23.87 | 24.30 | 24.30 | -0.57% | 2,253,411 |
| Sep 8, 2025 | 24.49 | 24.63 | 23.61 | 24.44 | 24.44 | 0.41% | 3,054,215 |