Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.23	32.55	31.86	32.02	32.02	-0.50%	5,164,704
Aug 13, 2026	32.00	32.54	31.79	32.18	32.18	1.84%	13,086,892
Aug 12, 2026	31.65	32.05	30.80	31.60	31.60	-0.41%	7,280,910
Aug 11, 2026	30.70	32.48	30.67	31.73	31.73	2.85%	12,973,548
Aug 10, 2026	29.14	30.98	29.14	30.85	30.85	6.01%	8,312,146
Aug 7, 2026	30.66	31.00	28.74	29.10	29.10	-6.88%	20,532,434
Aug 6, 2026	28.30	33.41	27.76	31.25	31.25	20.56%	34,842,627
Aug 5, 2026	25.00	26.22	24.91	25.92	25.92	3.89%	8,860,509
Aug 4, 2026	24.27	25.05	24.22	24.95	24.95	2.84%	6,024,791
Aug 3, 2026	23.33	24.39	23.25	24.26	24.26	5.52%	5,348,923
Jul 31, 2026	22.55	23.72	22.28	22.99	22.99	1.73%	7,364,296
Jul 30, 2026	22.28	22.63	21.81	22.60	22.60	0.80%	4,035,061
Jul 29, 2026	22.19	22.90	22.17	22.42	22.42	0.22%	5,105,322
Jul 28, 2026	21.90	22.64	21.60	22.37	22.37	2.33%	6,998,782
Jul 27, 2026	21.00	21.98	20.90	21.86	21.86	5.65%	5,581,901
Jul 24, 2026	21.03	21.57	20.23	20.69	20.69	-0.34%	4,424,308
Jul 23, 2026	21.64	21.73	20.45	20.76	20.76	-4.86%	2,992,941
Jul 22, 2026	22.26	22.46	21.62	21.82	21.82	-2.28%	3,818,737
Jul 21, 2026	21.84	22.59	21.61	22.33	22.33	1.82%	5,573,059
Jul 20, 2026	22.19	22.32	21.25	21.93	21.93	-1.79%	8,127,162
Jul 17, 2026	21.34	22.60	20.80	22.33	22.33	1.82%	7,649,318
Jul 16, 2026	22.17	22.39	21.64	21.93	21.93	-0.72%	4,838,341
Jul 15, 2026	21.78	22.78	21.60	22.09	22.09	2.94%	6,980,972
Jul 14, 2026	20.43	21.57	20.32	21.46	21.46	2.43%	4,619,081
Jul 13, 2026	21.13	21.44	20.63	20.95	20.95	0.14%	4,433,819
Jul 10, 2026	21.84	22.18	20.87	20.92	20.92	-1.83%	3,488,253
Jul 9, 2026	20.90	21.67	20.65	21.31	21.31	1.57%	2,993,520
Jul 8, 2026	20.56	21.25	20.28	20.98	20.98	-0.66%	3,818,374
Jul 7, 2026	21.43	21.88	20.90	21.12	21.12	-1.54%	3,493,141
Jul 6, 2026	20.51	21.65	20.46	21.45	21.45	2.78%	5,615,137
Jul 2, 2026	20.68	21.48	20.67	20.87	20.87	-0.67%	3,683,708
Jul 1, 2026	20.99	21.50	20.40	21.01	21.01	2.59%	6,499,543
Jun 30, 2026	21.00	21.00	19.61	20.48	20.48	-2.48%	7,440,041
Jun 29, 2026	20.32	21.03	19.77	21.00	21.00	3.35%	8,168,855
Jun 26, 2026	18.03	20.56	18.03	20.32	20.32	11.22%	22,016,052
Jun 25, 2026	17.42	18.37	17.24	18.27	18.27	5.12%	5,909,971
Jun 24, 2026	16.68	18.00	16.60	17.38	17.38	4.26%	4,903,640
Jun 23, 2026	16.82	17.46	16.46	16.67	16.67	-1.48%	6,396,094
Jun 22, 2026	17.57	17.84	16.84	16.92	16.92	-3.86%	7,368,968
Jun 18, 2026	16.70	17.64	16.61	17.60	17.60	6.02%	7,835,338
Jun 17, 2026	17.07	17.90	16.56	16.60	16.60	-2.64%	4,731,720
Jun 16, 2026	17.60	17.71	17.03	17.05	17.05	-3.34%	3,827,293
Jun 15, 2026	17.24	17.68	17.17	17.64	17.64	5.63%	4,413,839
Jun 12, 2026	17.29	17.41	16.39	16.70	16.70	-3.19%	3,773,438
Jun 11, 2026	16.29	17.25	15.88	17.25	17.25	4.93%	4,271,259
Jun 10, 2026	16.84	17.42	16.41	16.44	16.44	-3.69%	3,791,222
Jun 9, 2026	17.58	18.04	16.78	17.07	17.07	-2.85%	4,701,687
Jun 8, 2026	17.47	17.69	17.10	17.57	17.57	0.51%	3,573,405
Jun 5, 2026	18.14	18.20	17.34	17.48	17.48	-3.74%	2,993,690
Jun 4, 2026	17.69	18.23	17.62	18.16	18.16	2.89%	3,618,543