Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
32.39
-2.12 (-6.14%)
At close: Jul 1, 2025, 4:00 PM
32.38
-0.01 (-0.04%)
After-hours: Jul 1, 2025, 7:59 PM EDT
Chime Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 33.64 | 34.01 | 31.62 | 32.39 | 32.39 | -6.14% | 4,993,093 |
| Jun 30, 2025 | 33.40 | 36.10 | 32.57 | 34.51 | 34.51 | 4.39% | 5,750,494 |
| Jun 27, 2025 | 33.19 | 33.44 | 31.51 | 33.06 | 33.06 | -0.39% | 3,882,305 |
| Jun 26, 2025 | 31.69 | 33.25 | 30.01 | 33.19 | 33.19 | 5.06% | 3,760,569 |
| Jun 25, 2025 | 29.77 | 33.40 | 29.11 | 31.59 | 31.59 | 8.93% | 7,172,928 |
| Jun 24, 2025 | 29.93 | 30.06 | 28.55 | 29.00 | 29.00 | -2.55% | 3,321,323 |
| Jun 23, 2025 | 28.97 | 30.61 | 28.21 | 29.76 | 29.76 | 0.78% | 4,088,742 |
| Jun 20, 2025 | 31.85 | 32.14 | 29.30 | 29.53 | 29.53 | -6.70% | 5,163,492 |
| Jun 18, 2025 | 34.25 | 34.40 | 31.21 | 31.65 | 31.65 | -8.13% | 6,519,114 |
| Jun 17, 2025 | 36.10 | 36.79 | 33.88 | 34.45 | 34.45 | -6.41% | 3,428,048 |
| Jun 16, 2025 | 35.11 | 38.30 | 35.11 | 36.81 | 36.81 | 5.81% | 6,001,788 |
| Jun 13, 2025 | 36.63 | 36.87 | 33.00 | 34.79 | 34.79 | -6.25% | 9,467,017 |