Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	29.00	30.45	28.96	29.87	29.87	5.92%	4,995,496
Nov 3, 2026	28.40	28.67	27.81	28.20	28.20	-1.16%	2,573,421
Nov 2, 2026	28.33	29.30	28.22	28.53	28.53	2.08%	3,424,063
Oct 30, 2026	28.50	28.50	27.66	27.95	27.95	-3.19%	3,651,498
Oct 29, 2026	28.56	29.06	28.16	28.87	28.87	0.24%	2,328,330
Oct 28, 2026	28.71	29.09	28.26	28.80	28.80	0.88%	2,272,316
Oct 27, 2026	28.66	29.00	28.19	28.55	28.55	-	1,756,815
Oct 26, 2026	29.52	29.52	28.36	28.55	28.55	-3.45%	2,570,358
Oct 23, 2026	29.70	29.94	29.02	29.57	29.57	-1.96%	2,025,033
Oct 22, 2026	29.97	30.73	29.60	30.16	30.16	-0.69%	2,091,836
Oct 21, 2026	30.70	30.97	30.34	30.37	30.37	-0.30%	2,464,630
Oct 20, 2026	29.83	31.07	29.68	30.46	30.46	2.80%	3,248,643
Oct 19, 2026	29.86	29.93	29.24	29.63	29.63	-0.13%	2,607,433
Oct 16, 2026	30.09	30.58	29.09	29.67	29.67	-0.97%	3,739,661
Oct 15, 2026	28.80	30.04	28.57	29.96	29.96	3.31%	3,347,640
Oct 14, 2026	29.67	29.67	28.66	29.00	29.00	-3.01%	4,034,334
Oct 13, 2026	30.75	31.00	29.56	29.90	29.90	-1.81%	6,225,329
Oct 12, 2026	30.07	30.93	29.85	30.45	30.45	1.23%	6,293,127
Oct 9, 2026	29.13	30.26	29.02	30.08	30.08	3.87%	5,741,641
Oct 8, 2026	28.54	28.98	27.80	28.96	28.96	3.69%	4,508,368
Oct 7, 2026	27.55	28.02	27.24	27.93	27.93	1.01%	3,125,945
Oct 6, 2026	28.29	28.32	27.63	27.65	27.65	-2.26%	2,480,611
Oct 5, 2026	27.50	28.60	27.49	28.29	28.29	3.82%	4,838,569
Oct 2, 2026	27.01	27.72	26.91	27.25	27.25	1.51%	3,918,822
Oct 1, 2026	26.97	27.24	26.17	26.85	26.85	0.77%	4,375,327
Sep 30, 2026	26.64	26.97	26.36	26.64	26.64	0.45%	5,189,582
Sep 29, 2026	26.75	26.77	26.24	26.52	26.52	-0.64%	4,543,572
Sep 28, 2026	26.22	27.02	25.92	26.69	26.69	-0.34%	4,638,272
Sep 25, 2026	26.81	27.13	26.60	26.78	26.78	-1.07%	3,998,139
Sep 24, 2026	26.40	27.21	26.06	27.07	27.07	2.31%	5,310,108
Sep 23, 2026	28.44	28.47	26.30	26.46	26.46	-7.55%	10,021,845
Sep 22, 2026	30.31	30.31	28.58	28.62	28.62	-4.34%	7,956,876
Sep 21, 2026	30.67	30.79	29.70	29.92	29.92	-1.35%	7,328,652
Sep 18, 2026	30.64	30.91	30.04	30.33	30.33	-1.27%	19,614,941
Sep 17, 2026	31.98	32.18	30.70	30.72	30.72	-1.70%	5,859,341
Sep 16, 2026	33.36	33.37	30.86	31.25	31.25	-7.02%	8,247,470
Sep 15, 2026	33.84	33.97	32.76	33.61	33.61	-1.06%	10,255,552
Sep 14, 2026	33.50	34.58	33.18	33.97	33.97	2.94%	9,999,506
Sep 11, 2026	32.67	33.20	32.40	33.00	33.00	1.01%	8,563,995
Sep 10, 2026	33.76	33.98	32.49	32.67	32.67	-5.44%	10,638,956
Sep 9, 2026	35.33	35.55	33.52	34.55	34.55	6.93%	14,321,659
Sep 8, 2026	33.70	33.70	32.16	32.31	32.31	-4.30%	5,989,652
Sep 4, 2026	33.41	33.79	33.00	33.76	33.76	0.33%	2,890,518
Sep 3, 2026	33.74	34.44	33.00	33.65	33.65	0.72%	4,265,397
Sep 2, 2026	31.89	33.47	31.52	33.41	33.41	5.53%	5,948,450
Sep 1, 2026	32.64	32.95	31.53	31.66	31.66	-4.38%	8,102,006
Aug 31, 2026	33.11	33.43	32.31	33.11	33.11	-0.27%	7,132,963
Aug 28, 2026	33.45	34.16	33.14	33.20	33.20	-0.48%	5,009,769
Aug 27, 2026	33.41	33.98	32.77	33.36	33.36	0.63%	4,152,423
Aug 26, 2026	33.01	33.57	32.85	33.15	33.15	0.15%	5,384,024