Skip to main content
logo
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
22.62
+0.49 (2.21%)
At close: Mar 2, 2026, 4:00 PM EST
21.85
-0.77 (-3.40%)
Pre-market: Mar 3, 2026, 4:01 AM EST

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202621.3023.0021.2622.6222.622.21%3,040,439
Feb 27, 202623.2323.2321.0922.1322.13-7.68%6,271,130
Feb 26, 202622.7524.6422.2623.9723.9713.55%10,649,033
Feb 25, 202620.7421.5820.6321.1121.113.33%5,520,852
Feb 24, 202619.3020.6119.0620.4320.435.53%3,028,165
Feb 23, 202620.3620.5519.2219.3619.36-7.41%2,396,200
Feb 20, 202620.2421.0920.1920.9120.911.41%2,955,851
Feb 19, 202620.1820.6819.8220.6220.620.15%2,149,924
Feb 18, 202620.0120.9719.9720.5920.594.78%3,095,506
Feb 17, 202619.5120.0019.2119.6519.65-0.20%3,410,923
Feb 13, 202619.6720.1119.0219.6919.691.81%3,388,213
Feb 12, 202620.8221.0619.0219.3419.34-6.30%3,549,559
Feb 11, 202622.7322.8620.4620.6420.64-9.15%2,351,995
Feb 10, 202622.5723.7322.5722.7222.721.43%1,988,807
Feb 9, 202621.5922.6921.4522.4022.402.85%3,153,945
Feb 6, 202621.2721.8920.8721.7821.784.86%3,145,101
Feb 5, 202621.4921.9820.5320.7720.77-4.42%2,833,545
Feb 4, 202621.6022.1420.9021.7321.73-0.59%3,699,602
Feb 3, 202623.6323.8221.6521.8621.86-9.03%5,076,369
Feb 2, 202625.4225.8223.9324.0324.03-5.47%3,718,352
Jan 30, 202624.8125.8624.7725.4225.422.17%3,233,493
Jan 29, 202626.1826.2924.5424.8824.88-5.11%4,227,120
Jan 28, 202626.9927.7426.1726.2226.22-1.50%2,671,839
Jan 27, 202626.9827.0926.1726.6226.62-1.00%2,092,212
Jan 26, 202626.2927.1425.8826.8926.891.63%2,125,038
Jan 23, 202626.9427.2926.3726.4626.46-2.00%1,616,602
Jan 22, 202626.8027.5426.7627.0027.002.35%2,263,532
Jan 21, 202625.9226.5525.4726.3826.382.77%2,185,439
Jan 20, 202625.1826.4024.7725.6725.67-1.53%3,369,177
Jan 16, 202626.0426.4025.5226.0726.070.89%1,447,743
Jan 15, 202625.9026.7625.1825.8425.840.58%2,194,671
Jan 14, 202626.7226.7425.0525.6925.69-3.85%3,844,842
Jan 13, 202627.5827.5825.9626.7226.72-4.33%4,777,160
Jan 12, 202627.6128.0726.7127.9327.930.61%3,609,453
Jan 9, 202628.0028.5927.0027.7627.760.22%4,004,175
Jan 8, 202627.0527.8326.5827.7027.701.73%2,779,053
Jan 7, 202626.8127.4326.3527.2327.230.85%3,387,389
Jan 6, 202627.9327.9526.5027.0027.00-2.95%3,270,634
Jan 5, 202626.5127.8826.4727.8227.825.38%3,308,544
Jan 2, 202625.2626.4725.2626.4026.404.89%2,744,143
Dec 31, 202526.2926.2925.0525.1725.17-4.41%5,005,224
Dec 30, 202526.7726.8326.2926.3326.33-1.86%1,876,189
Dec 29, 202526.1426.8626.0026.8326.831.28%2,600,591
Dec 26, 202526.6226.7526.2726.4926.49-0.53%1,811,743
Dec 24, 202526.6026.9726.4026.6326.630.38%1,223,402
Dec 23, 202526.6726.7325.7526.5326.53-0.97%2,763,406
Dec 22, 202526.0026.9225.8526.7926.793.96%4,004,426
Dec 19, 202525.3425.9925.2025.7725.771.70%3,472,410
Dec 18, 202525.2425.9124.9525.3425.342.59%3,006,228
Dec 17, 202525.1025.8524.3624.7024.70-2.26%3,604,575