Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.11	18.33	17.73	17.80	17.80	-1.77%	2,876,069
May 21, 2026	17.55	18.17	17.27	18.12	18.12	2.55%	3,602,404
May 20, 2026	16.80	17.92	16.41	17.67	17.67	4.49%	5,018,197
May 19, 2026	17.70	17.84	16.91	16.91	16.91	-3.65%	5,158,838
May 18, 2026	17.58	17.92	17.13	17.55	17.55	-0.79%	3,658,772
May 15, 2026	17.92	18.24	17.25	17.69	17.69	-1.06%	7,172,885
May 14, 2026	17.65	18.23	17.57	17.88	17.88	2.82%	4,040,805
May 13, 2026	17.82	18.06	17.30	17.39	17.39	-3.92%	5,151,802
May 12, 2026	17.95	18.33	17.53	18.10	18.10	-0.71%	5,643,610
May 11, 2026	18.13	18.52	17.94	18.23	18.23	-1.06%	5,413,147
May 8, 2026	19.03	19.11	18.20	18.43	18.43	-3.08%	7,570,927
May 7, 2026	21.45	21.45	18.92	19.01	19.01	-12.52%	15,308,221
May 6, 2026	21.03	22.02	20.80	21.73	21.73	4.52%	8,939,056
May 5, 2026	22.08	22.08	20.69	20.79	20.79	-5.84%	14,696,352
May 4, 2026	22.31	22.56	21.80	22.08	22.08	-0.72%	3,576,786
May 1, 2026	22.27	22.73	21.89	22.24	22.24	1.74%	2,139,445
Apr 30, 2026	21.23	22.03	20.98	21.86	21.86	2.25%	2,860,283
Apr 29, 2026	21.42	21.63	20.90	21.38	21.38	-1.11%	3,626,348
Apr 28, 2026	22.18	22.68	21.46	21.62	21.62	-2.04%	3,132,809
Apr 27, 2026	22.30	22.63	21.95	22.07	22.07	-2.09%	2,367,794
Apr 24, 2026	22.92	22.92	22.18	22.54	22.54	-0.18%	1,860,832
Apr 23, 2026	23.29	23.37	22.05	22.58	22.58	-5.17%	2,335,728
Apr 22, 2026	23.98	24.04	23.51	23.81	23.81	1.62%	2,749,549
Apr 21, 2026	24.43	24.75	23.30	23.43	23.43	-3.86%	3,367,139
Apr 20, 2026	23.88	24.74	23.79	24.37	24.37	1.04%	4,385,941
Apr 17, 2026	23.56	24.41	23.46	24.12	24.12	3.03%	8,409,596
Apr 16, 2026	23.76	24.11	22.85	23.41	23.41	-	4,670,355
Apr 15, 2026	22.68	23.96	22.42	23.41	23.41	5.17%	4,336,938
Apr 14, 2026	21.64	22.34	21.64	22.26	22.26	4.61%	3,439,348
Apr 13, 2026	19.90	21.35	19.62	21.28	21.28	8.52%	2,585,381
Apr 10, 2026	19.95	19.96	19.17	19.61	19.61	-0.91%	2,641,238
Apr 9, 2026	20.07	20.13	19.04	19.79	19.79	-2.22%	2,518,346
Apr 8, 2026	20.61	20.98	19.94	20.24	20.24	5.80%	3,078,969
Apr 7, 2026	19.30	19.68	18.89	19.13	19.13	-1.19%	2,233,680
Apr 6, 2026	19.30	19.88	18.90	19.36	19.36	0.62%	2,254,333
Apr 2, 2026	18.01	19.42	17.93	19.24	19.24	3.27%	3,701,401
Apr 1, 2026	19.29	19.47	18.56	18.63	18.63	-0.53%	3,507,675
Mar 31, 2026	17.85	18.89	17.65	18.73	18.73	7.58%	5,673,335
Mar 30, 2026	16.98	17.75	16.94	17.41	17.41	2.47%	2,991,382
Mar 27, 2026	17.34	17.46	16.90	16.99	16.99	-4.28%	3,387,554
Mar 26, 2026	17.64	18.75	17.50	17.75	17.75	0.28%	4,297,047
Mar 25, 2026	18.89	19.25	17.59	17.70	17.70	-4.48%	5,505,107
Mar 24, 2026	19.50	19.50	17.84	18.53	18.53	-6.32%	9,784,132
Mar 23, 2026	19.23	19.88	18.99	19.78	19.78	3.29%	7,854,917
Mar 20, 2026	19.12	19.28	18.70	19.15	19.15	-0.52%	7,859,852
Mar 19, 2026	18.83	19.33	18.11	19.25	19.25	2.23%	7,714,702
Mar 18, 2026	19.45	20.02	18.79	18.83	18.83	-4.17%	10,797,478
Mar 17, 2026	20.20	21.21	19.51	19.65	19.65	-3.44%	7,446,994
Mar 16, 2026	21.00	21.50	20.05	20.35	20.35	-1.26%	4,700,592
Mar 13, 2026	21.64	22.02	20.23	20.61	20.61	-4.67%	5,358,404