Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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