Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
21.05
+0.18 (0.86%)
At close: Oct 6, 2025, 4:00 PM EDT
21.04
-0.01 (-0.04%)
After-hours: Oct 6, 2025, 5:18 PM EDT
Chime Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.96 | 21.55 | 20.52 | 21.05 | - | 0.86% | 1,780,187 |
| 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 |
| Sep 5, 2025 | 24.76 | 25.13 | 23.63 | 24.34 | 24.34 | -1.22% | 3,263,965 |
| Sep 4, 2025 | 24.31 | 24.68 | 23.50 | 24.64 | 24.64 | 1.36% | 2,261,191 |
| Sep 3, 2025 | 24.80 | 25.00 | 24.11 | 24.31 | 24.31 | -1.66% | 1,903,154 |
| Sep 2, 2025 | 25.97 | 26.00 | 24.53 | 24.72 | 24.72 | -6.40% | 3,239,579 |
| Aug 29, 2025 | 26.65 | 26.65 | 25.95 | 26.41 | 26.41 | -0.60% | 1,370,554 |
| Aug 28, 2025 | 26.52 | 27.12 | 26.41 | 26.57 | 26.57 | 1.33% | 1,927,918 |
| Aug 27, 2025 | 27.12 | 27.12 | 26.20 | 26.22 | 26.22 | -3.32% | 1,522,304 |
| Aug 26, 2025 | 26.91 | 27.57 | 26.90 | 27.12 | 27.12 | 0.93% | 1,246,314 |
| Aug 25, 2025 | 27.72 | 27.90 | 26.80 | 26.87 | 26.87 | -3.07% | 1,886,024 |
| Aug 22, 2025 | 26.15 | 28.00 | 26.09 | 27.72 | 27.72 | 5.88% | 2,735,545 |
| Aug 21, 2025 | 26.50 | 26.93 | 26.10 | 26.18 | 26.18 | -1.47% | 1,632,229 |
| Aug 20, 2025 | 27.64 | 27.80 | 26.34 | 26.57 | 26.57 | -5.17% | 3,717,113 |
| Aug 19, 2025 | 30.08 | 30.39 | 28.00 | 28.02 | 28.02 | -6.79% | 2,636,480 |
| Aug 18, 2025 | 29.45 | 30.46 | 29.21 | 30.06 | 30.06 | 2.31% | 1,997,006 |
| Aug 15, 2025 | 29.20 | 29.42 | 28.20 | 29.38 | 29.38 | 0.44% | 1,739,043 |
| Aug 14, 2025 | 29.25 | 30.02 | 28.89 | 29.25 | 29.25 | -2.50% | 1,593,224 |
| Aug 13, 2025 | 29.56 | 30.23 | 29.40 | 30.00 | 30.00 | 0.81% | 2,073,825 |
| Aug 12, 2025 | 30.45 | 30.62 | 29.25 | 29.76 | 29.76 | -1.49% | 2,365,389 |
| Aug 11, 2025 | 29.00 | 31.17 | 28.96 | 30.21 | 30.21 | 4.57% | 3,872,142 |
| Aug 8, 2025 | 31.89 | 32.40 | 28.69 | 28.89 | 28.89 | -14.68% | 7,241,484 |
| Aug 7, 2025 | 33.50 | 33.99 | 31.70 | 33.86 | 33.86 | 1.10% | 3,231,339 |
| Aug 6, 2025 | 33.44 | 33.80 | 32.15 | 33.49 | 33.49 | -0.92% | 1,979,487 |
| Aug 5, 2025 | 33.77 | 33.99 | 32.25 | 33.80 | 33.80 | -0.25% | 1,575,874 |
| Aug 4, 2025 | 33.00 | 34.54 | 32.75 | 33.89 | 33.89 | 3.85% | 1,632,040 |
| Aug 1, 2025 | 33.80 | 33.82 | 31.67 | 32.63 | 32.63 | -5.17% | 1,791,333 |
| Jul 31, 2025 | 33.77 | 35.34 | 32.78 | 34.41 | 34.41 | 1.74% | 1,712,268 |
| Jul 30, 2025 | 32.34 | 34.18 | 32.32 | 33.82 | 33.82 | 3.66% | 1,150,001 |
| Jul 29, 2025 | 33.50 | 34.75 | 32.50 | 32.63 | 32.63 | -2.41% | 1,606,762 |
| Jul 28, 2025 | 34.48 | 35.27 | 33.13 | 33.43 | 33.43 | -3.24% | 1,257,685 |