Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.95	19.96	19.17	19.61	19.61	-0.91%	2,641,057
Apr 9, 2026	20.07	20.13	19.04	19.79	19.79	-2.22%	2,517,474
Apr 8, 2026	20.61	20.98	19.94	20.24	20.24	5.80%	3,077,655
Apr 7, 2026	19.30	19.68	18.89	19.13	19.13	-1.19%	2,228,631
Apr 6, 2026	19.30	19.88	18.90	19.36	19.36	0.62%	2,254,100
Apr 2, 2026	18.01	19.42	17.93	19.24	19.24	3.27%	3,700,945
Apr 1, 2026	19.29	19.47	18.56	18.63	18.63	-0.53%	3,507,543
Mar 31, 2026	17.85	18.89	17.65	18.73	18.73	7.58%	5,665,514
Mar 30, 2026	16.98	17.75	16.94	17.41	17.41	2.47%	2,989,293
Mar 27, 2026	17.34	17.46	16.90	16.99	16.99	-4.28%	3,385,692
Mar 26, 2026	17.64	18.75	17.50	17.75	17.75	0.28%	4,251,109
Mar 25, 2026	18.89	19.25	17.59	17.70	17.70	-4.48%	5,469,561
Mar 24, 2026	19.50	19.50	17.84	18.53	18.53	-6.32%	9,358,080
Mar 23, 2026	19.23	19.88	18.99	19.78	19.78	3.29%	7,834,192
Mar 20, 2026	19.12	19.28	18.70	19.15	19.15	-0.52%	7,855,521
Mar 19, 2026	18.83	19.33	18.11	19.25	19.25	2.23%	7,705,949
Mar 18, 2026	19.45	20.02	18.79	18.83	18.83	-4.17%	10,675,437
Mar 17, 2026	20.20	21.21	19.51	19.65	19.65	-3.44%	7,443,255
Mar 16, 2026	21.00	21.50	20.05	20.35	20.35	-1.26%	4,688,805
Mar 13, 2026	21.64	22.02	20.23	20.61	20.61	-4.67%	5,358,169
Mar 12, 2026	22.71	23.19	21.60	21.62	21.62	-5.67%	4,490,257
Mar 11, 2026	22.27	23.31	21.91	22.92	22.92	2.73%	3,986,581
Mar 10, 2026	22.59	22.86	21.75	22.31	22.31	-1.41%	5,810,129
Mar 9, 2026	21.95	22.74	21.07	22.63	22.63	1.80%	5,664,979
Mar 6, 2026	22.77	22.98	21.95	22.23	22.23	-3.81%	3,447,300
Mar 5, 2026	22.43	23.76	22.39	23.11	23.11	2.62%	5,016,638
Mar 4, 2026	23.25	23.49	22.37	22.52	22.52	-1.14%	2,762,096
Mar 3, 2026	21.86	23.19	21.48	22.78	22.78	0.71%	2,497,060
Mar 2, 2026	21.30	23.00	21.26	22.62	22.62	2.21%	3,040,439
Feb 27, 2026	23.23	23.23	21.09	22.13	22.13	-7.68%	6,271,130
Feb 26, 2026	22.75	24.64	22.26	23.97	23.97	13.55%	10,649,033
Feb 25, 2026	20.74	21.58	20.63	21.11	21.11	3.33%	5,520,852
Feb 24, 2026	19.30	20.61	19.06	20.43	20.43	5.53%	3,028,165
Feb 23, 2026	20.36	20.55	19.22	19.36	19.36	-7.41%	2,396,200
Feb 20, 2026	20.24	21.09	20.19	20.91	20.91	1.41%	2,955,851
Feb 19, 2026	20.18	20.68	19.82	20.62	20.62	0.15%	2,149,924
Feb 18, 2026	20.01	20.97	19.97	20.59	20.59	4.78%	3,095,506
Feb 17, 2026	19.51	20.00	19.21	19.65	19.65	-0.20%	3,410,923
Feb 13, 2026	19.67	20.11	19.02	19.69	19.69	1.81%	3,388,213
Feb 12, 2026	20.82	21.06	19.02	19.34	19.34	-6.30%	3,549,559
Feb 11, 2026	22.73	22.86	20.46	20.64	20.64	-9.15%	2,351,995
Feb 10, 2026	22.57	23.73	22.57	22.72	22.72	1.43%	1,988,807
Feb 9, 2026	21.59	22.69	21.45	22.40	22.40	2.85%	3,153,945
Feb 6, 2026	21.27	21.89	20.87	21.78	21.78	4.86%	3,145,101
Feb 5, 2026	21.49	21.98	20.53	20.77	20.77	-4.42%	2,833,545
Feb 4, 2026	21.60	22.14	20.90	21.73	21.73	-0.59%	3,699,602
Feb 3, 2026	23.63	23.82	21.65	21.86	21.86	-9.03%	5,076,369
Feb 2, 2026	25.42	25.82	23.93	24.03	24.03	-5.47%	3,718,352
Jan 30, 2026	24.81	25.86	24.77	25.42	25.42	2.17%	3,233,493
Jan 29, 2026	26.18	26.29	24.54	24.88	24.88	-5.11%	4,227,120