Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.03	21.57	20.23	20.69	20.69	-0.34%	4,423,833
Jul 23, 2026	21.64	21.73	20.45	20.76	20.76	-4.86%	2,991,272
Jul 22, 2026	22.26	22.46	21.62	21.82	21.82	-2.28%	3,818,465
Jul 21, 2026	21.84	22.59	21.61	22.33	22.33	1.82%	5,572,065
Jul 20, 2026	22.19	22.32	21.25	21.93	21.93	-1.79%	8,125,838
Jul 17, 2026	21.34	22.60	20.80	22.33	22.33	1.82%	7,647,600
Jul 16, 2026	22.17	22.39	21.64	21.93	21.93	-0.72%	4,834,614
Jul 15, 2026	21.78	22.78	21.60	22.09	22.09	2.94%	6,978,444
Jul 14, 2026	20.43	21.57	20.32	21.46	21.46	2.43%	4,518,314
Jul 13, 2026	21.13	21.44	20.63	20.95	20.95	0.14%	4,433,149
Jul 10, 2026	21.84	22.18	20.87	20.92	20.92	-1.83%	3,487,877
Jul 9, 2026	20.90	21.67	20.65	21.31	21.31	1.57%	2,972,421
Jul 8, 2026	20.56	21.25	20.28	20.98	20.98	-0.66%	3,781,887
Jul 7, 2026	21.43	21.88	20.90	21.12	21.12	-1.54%	3,490,326
Jul 6, 2026	20.51	21.65	20.46	21.45	21.45	2.78%	5,573,787
Jul 2, 2026	20.68	21.48	20.67	20.87	20.87	-0.67%	3,652,829
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
Jun 3, 2026	18.31	18.39	17.06	17.65	17.65	-5.11%	4,328,012
Jun 2, 2026	18.99	19.11	18.39	18.60	18.60	-3.23%	3,289,023
Jun 1, 2026	18.53	19.78	18.34	19.22	19.22	3.33%	4,647,298
May 29, 2026	18.34	18.95	18.34	18.60	18.60	2.76%	6,173,725
May 28, 2026	17.24	18.35	17.02	18.10	18.10	4.81%	3,292,516
May 27, 2026	17.55	18.04	17.23	17.27	17.27	-1.99%	3,276,347
May 26, 2026	17.95	18.01	17.60	17.62	17.62	-1.01%	3,695,763
May 22, 2026	18.11	18.33	17.73	17.80	17.80	-1.77%	2,887,041
May 21, 2026	17.55	18.17	17.27	18.12	18.12	2.55%	3,606,452
May 20, 2026	16.80	17.92	16.41	17.67	17.67	4.49%	5,093,028
May 19, 2026	17.70	17.84	16.91	16.91	16.91	-3.65%	5,172,728
May 18, 2026	17.58	17.92	17.13	17.55	17.55	-0.79%	3,660,241
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