Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	22.31	22.56	22.02	22.30	-	0.27%	414,461
May 1, 2026	22.27	22.73	21.89	22.24	22.24	1.74%	2,138,137
Apr 30, 2026	21.23	22.03	20.98	21.86	21.86	2.25%	2,859,781
Apr 29, 2026	21.42	21.63	20.90	21.38	21.38	-1.11%	3,625,996
Apr 28, 2026	22.18	22.68	21.46	21.62	21.62	-2.04%	3,132,774
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
Mar 12, 2026	22.71	23.19	21.60	21.62	21.62	-5.67%	4,567,865
Mar 11, 2026	22.27	23.31	21.91	22.92	22.92	2.73%	3,987,147
Mar 10, 2026	22.59	22.86	21.75	22.31	22.31	-1.41%	5,819,534
Mar 9, 2026	21.95	22.74	21.07	22.63	22.63	1.80%	5,666,146
Mar 6, 2026	22.77	22.98	21.95	22.23	22.23	-3.81%	3,451,870
Mar 5, 2026	22.43	23.76	22.39	23.11	23.11	2.62%	5,040,771
Mar 4, 2026	23.25	23.49	22.37	22.52	22.52	-1.14%	2,890,679
Mar 3, 2026	21.86	23.19	21.48	22.78	22.78	0.71%	2,497,486
Mar 2, 2026	21.30	23.00	21.26	22.62	22.62	2.21%	3,063,091
Feb 27, 2026	23.23	23.23	21.09	22.13	22.13	-7.68%	6,432,785
Feb 26, 2026	22.75	24.64	22.26	23.97	23.97	13.55%	10,750,400
Feb 25, 2026	20.74	21.58	20.63	21.11	21.11	3.33%	5,531,535
Feb 24, 2026	19.30	20.61	19.06	20.43	20.43	5.53%	3,028,165
Feb 23, 2026	20.36	20.55	19.22	19.36	19.36	-7.41%	2,396,200