Skip to main content
logo
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
20.87
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202620.6821.4820.6720.8720.87-0.67%3,652,829
Jul 1, 202620.9921.5020.4021.0121.012.59%6,499,543
Jun 30, 202621.0021.0019.6120.4820.48-2.48%7,440,041
Jun 29, 202620.3221.0319.7721.0021.003.35%8,168,855
Jun 26, 202618.0320.5618.0320.3220.3211.22%22,016,052
Jun 25, 202617.4218.3717.2418.2718.275.12%5,909,971
Jun 24, 202616.6818.0016.6017.3817.384.26%4,903,640
Jun 23, 202616.8217.4616.4616.6716.67-1.48%6,396,094
Jun 22, 202617.5717.8416.8416.9216.92-3.86%7,368,968
Jun 18, 202616.7017.6416.6117.6017.606.02%7,835,338
Jun 17, 202617.0717.9016.5616.6016.60-2.64%4,731,720
Jun 16, 202617.6017.7117.0317.0517.05-3.34%3,827,293
Jun 15, 202617.2417.6817.1717.6417.645.63%4,413,839
Jun 12, 202617.2917.4116.3916.7016.70-3.19%3,773,438
Jun 11, 202616.2917.2515.8817.2517.254.93%4,271,259
Jun 10, 202616.8417.4216.4116.4416.44-3.69%3,791,222
Jun 9, 202617.5818.0416.7817.0717.07-2.85%4,701,687
Jun 8, 202617.4717.6917.1017.5717.570.51%3,573,405
Jun 5, 202618.1418.2017.3417.4817.48-3.74%2,993,690
Jun 4, 202617.6918.2317.6218.1618.162.89%3,618,543
Jun 3, 202618.3118.3917.0617.6517.65-5.11%4,328,012
Jun 2, 202618.9919.1118.3918.6018.60-3.23%3,289,023
Jun 1, 202618.5319.7818.3419.2219.223.33%4,647,298
May 29, 202618.3418.9518.3418.6018.602.76%6,173,725
May 28, 202617.2418.3517.0218.1018.104.81%3,292,516
May 27, 202617.5518.0417.2317.2717.27-1.99%3,276,347
May 26, 202617.9518.0117.6017.6217.62-1.01%3,695,763
May 22, 202618.1118.3317.7317.8017.80-1.77%2,887,041
May 21, 202617.5518.1717.2718.1218.122.55%3,606,452
May 20, 202616.8017.9216.4117.6717.674.49%5,093,028
May 19, 202617.7017.8416.9116.9116.91-3.65%5,172,728
May 18, 202617.5817.9217.1317.5517.55-0.79%3,660,241
May 15, 202617.9218.2417.2517.6917.69-1.06%7,172,885
May 14, 202617.6518.2317.5717.8817.882.82%4,040,805
May 13, 202617.8218.0617.3017.3917.39-3.92%5,151,802
May 12, 202617.9518.3317.5318.1018.10-0.71%5,643,610
May 11, 202618.1318.5217.9418.2318.23-1.06%5,413,147
May 8, 202619.0319.1118.2018.4318.43-3.08%7,570,927
May 7, 202621.4521.4518.9219.0119.01-12.52%15,308,221
May 6, 202621.0322.0220.8021.7321.734.52%8,939,056
May 5, 202622.0822.0820.6920.7920.79-5.84%14,696,352
May 4, 202622.3122.5621.8022.0822.08-0.72%3,576,786
May 1, 202622.2722.7321.8922.2422.241.74%2,139,445
Apr 30, 202621.2322.0320.9821.8621.862.25%2,860,283
Apr 29, 202621.4221.6320.9021.3821.38-1.11%3,626,348
Apr 28, 202622.1822.6821.4621.6221.62-2.04%3,132,809
Apr 27, 202622.3022.6321.9522.0722.07-2.09%2,367,794
Apr 24, 202622.9222.9222.1822.5422.54-0.18%1,860,832
Apr 23, 202623.2923.3722.0522.5822.58-5.17%2,335,728
Apr 22, 202623.9824.0423.5123.8123.811.62%2,749,549