Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.57	23.73	22.57	23.32	-	4.11%	1,115,194
Feb 9, 2026	21.59	22.69	21.45	22.40	22.40	2.85%	3,127,062
Feb 6, 2026	21.27	21.89	20.87	21.78	21.78	4.86%	3,118,417
Feb 5, 2026	21.49	21.98	20.53	20.77	20.77	-4.42%	2,830,390
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
Jan 28, 2026	26.99	27.74	26.17	26.22	26.22	-1.50%	2,671,839
Jan 27, 2026	26.98	27.09	26.17	26.62	26.62	-1.00%	2,092,212
Jan 26, 2026	26.29	27.14	25.88	26.89	26.89	1.63%	2,125,038
Jan 23, 2026	26.94	27.29	26.37	26.46	26.46	-2.00%	1,616,602
Jan 22, 2026	26.80	27.54	26.76	27.00	27.00	2.35%	2,263,532
Jan 21, 2026	25.92	26.55	25.47	26.38	26.38	2.77%	2,185,439
Jan 20, 2026	25.18	26.40	24.77	25.67	25.67	-1.53%	3,369,177
Jan 16, 2026	26.04	26.40	25.52	26.07	26.07	0.89%	1,447,743
Jan 15, 2026	25.90	26.76	25.18	25.84	25.84	0.58%	2,194,671
Jan 14, 2026	26.72	26.74	25.05	25.69	25.69	-3.85%	3,844,842
Jan 13, 2026	27.58	27.58	25.96	26.72	26.72	-4.33%	4,777,160
Jan 12, 2026	27.61	28.07	26.71	27.93	27.93	0.61%	3,609,453
Jan 9, 2026	28.00	28.59	27.00	27.76	27.76	0.22%	4,004,175
Jan 8, 2026	27.05	27.83	26.58	27.70	27.70	1.73%	2,779,053
Jan 7, 2026	26.81	27.43	26.35	27.23	27.23	0.85%	3,387,389
Jan 6, 2026	27.93	27.95	26.50	27.00	27.00	-2.95%	3,270,634
Jan 5, 2026	26.51	27.88	26.47	27.82	27.82	5.38%	3,308,544
Jan 2, 2026	25.26	26.47	25.26	26.40	26.40	4.89%	2,744,143
Dec 31, 2025	26.29	26.29	25.05	25.17	25.17	-4.41%	5,005,224
Dec 30, 2025	26.77	26.83	26.29	26.33	26.33	-1.86%	1,876,189
Dec 29, 2025	26.14	26.86	26.00	26.83	26.83	1.28%	2,600,591
Dec 26, 2025	26.62	26.75	26.27	26.49	26.49	-0.53%	1,811,743
Dec 24, 2025	26.60	26.97	26.40	26.63	26.63	0.38%	1,223,402
Dec 23, 2025	26.67	26.73	25.75	26.53	26.53	-0.97%	2,763,406
Dec 22, 2025	26.00	26.92	25.85	26.79	26.79	3.96%	4,004,426
Dec 19, 2025	25.34	25.99	25.20	25.77	25.77	1.70%	3,472,410
Dec 18, 2025	25.24	25.91	24.95	25.34	25.34	2.59%	3,006,228
Dec 17, 2025	25.10	25.85	24.36	24.70	24.70	-2.26%	3,604,575
Dec 16, 2025	24.32	25.45	24.32	25.27	25.27	2.64%	3,245,988
Dec 15, 2025	26.15	26.63	24.25	24.62	24.62	-5.99%	5,413,488
Dec 12, 2025	27.22	27.42	25.94	26.19	26.19	-4.73%	5,609,645
Dec 11, 2025	26.23	27.89	26.11	27.49	27.49	3.74%	6,500,127
Dec 10, 2025	24.12	26.59	23.97	26.50	26.50	9.10%	5,929,683
Dec 9, 2025	23.87	24.47	23.47	24.29	24.29	1.55%	3,950,941
Dec 8, 2025	24.04	24.24	23.57	23.92	23.92	-0.83%	5,387,983
Dec 5, 2025	23.77	24.56	23.57	24.12	24.12	1.47%	4,478,434
Dec 4, 2025	22.53	23.82	22.47	23.77	23.77	5.50%	3,776,366
Dec 3, 2025	21.73	22.69	21.23	22.53	22.53	2.92%	2,600,381
Dec 2, 2025	21.75	22.77	21.31	21.89	21.89	-0.27%	2,959,125
Dec 1, 2025	21.77	22.74	21.58	21.95	21.95	3.88%	5,502,748
Nov 28, 2025	20.20	21.48	20.07	21.13	21.13	4.76%	1,937,117