Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	26.40	27.21	26.06	27.07	27.07	2.31%	5,308,881
Sep 23, 2026	28.44	28.47	26.30	26.46	26.46	-7.55%	9,786,145
Sep 22, 2026	30.31	30.31	28.58	28.62	28.62	-4.34%	7,880,950
Sep 21, 2026	30.67	30.79	29.70	29.92	29.92	-1.35%	6,451,522
Sep 18, 2026	30.64	30.91	30.04	30.33	30.33	-1.27%	19,611,687
Sep 17, 2026	31.98	32.18	30.70	30.72	30.72	-1.70%	5,859,341
Sep 16, 2026	33.36	33.37	30.86	31.25	31.25	-7.02%	8,247,470
Sep 15, 2026	33.84	33.97	32.76	33.61	33.61	-1.06%	10,255,552
Sep 14, 2026	33.50	34.58	33.18	33.97	33.97	2.94%	9,999,506
Sep 11, 2026	32.67	33.20	32.40	33.00	33.00	1.01%	8,563,995
Sep 10, 2026	33.76	33.98	32.49	32.67	32.67	-5.44%	10,638,956
Sep 9, 2026	35.33	35.55	33.52	34.55	34.55	6.93%	14,321,659
Sep 8, 2026	33.70	33.70	32.16	32.31	32.31	-4.30%	5,989,652
Sep 4, 2026	33.41	33.79	33.00	33.76	33.76	0.33%	2,890,518
Sep 3, 2026	33.74	34.44	33.00	33.65	33.65	0.72%	4,265,397
Sep 2, 2026	31.89	33.47	31.52	33.41	33.41	5.53%	5,948,450
Sep 1, 2026	32.64	32.95	31.53	31.66	31.66	-4.38%	8,102,006
Aug 31, 2026	33.11	33.43	32.31	33.11	33.11	-0.27%	7,132,963
Aug 28, 2026	33.45	34.16	33.14	33.20	33.20	-0.48%	5,009,769
Aug 27, 2026	33.41	33.98	32.77	33.36	33.36	0.63%	4,152,423
Aug 26, 2026	33.01	33.57	32.85	33.15	33.15	0.15%	5,384,024
Aug 25, 2026	33.03	33.16	32.39	33.10	33.10	1.22%	5,510,112
Aug 24, 2026	32.75	33.57	32.44	32.70	32.70	-0.24%	8,291,113
Aug 21, 2026	32.00	32.91	31.68	32.78	32.78	2.60%	5,941,647
Aug 20, 2026	33.25	33.75	31.92	31.95	31.95	-3.39%	6,632,920
Aug 19, 2026	32.00	33.38	31.78	33.07	33.07	3.64%	16,470,537
Aug 18, 2026	31.22	32.65	30.38	31.91	31.91	1.46%	8,268,790
Aug 17, 2026	31.88	31.88	31.17	31.45	31.45	-1.78%	6,108,162
Aug 14, 2026	32.23	32.55	31.86	32.02	32.02	-0.50%	5,165,742
Aug 13, 2026	32.00	32.54	31.79	32.18	32.18	1.84%	13,099,257
Aug 12, 2026	31.65	32.05	30.80	31.60	31.60	-0.41%	7,567,210
Aug 11, 2026	30.70	32.48	30.67	31.73	31.73	2.85%	12,979,741
Aug 10, 2026	29.14	30.98	29.14	30.85	30.85	6.01%	8,444,761
Aug 7, 2026	30.66	31.00	28.74	29.10	29.10	-6.88%	20,794,563
Aug 6, 2026	28.30	33.41	27.76	31.25	31.25	20.56%	34,856,642
Aug 5, 2026	25.00	26.22	24.91	25.92	25.92	3.89%	9,453,315
Aug 4, 2026	24.27	25.05	24.22	24.95	24.95	2.84%	6,492,585
Aug 3, 2026	23.33	24.39	23.25	24.26	24.26	5.52%	5,539,334
Jul 31, 2026	22.55	23.72	22.28	22.99	22.99	1.73%	7,555,551
Jul 30, 2026	22.28	22.63	21.81	22.60	22.60	0.80%	4,035,179
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