Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.41	33.71	33.00	33.48	-	-0.52%	1,021,701
Sep 3, 2026	33.74	34.44	33.00	33.65	33.65	0.72%	4,168,933
Sep 2, 2026	31.89	33.47	31.52	33.41	33.41	5.53%	5,946,294
Sep 1, 2026	32.64	32.95	31.53	31.66	31.66	-4.38%	7,122,391
Aug 31, 2026	33.11	33.43	32.31	33.11	33.11	-0.27%	7,132,630
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
Aug 25, 2026	33.03	33.16	32.39	33.10	33.10	1.22%	5,510,112
Aug 24, 2026	32.75	33.57	32.44	32.70	32.70	-0.24%	8,291,113
Aug 21, 2026	32.00	32.91	31.68	32.78	32.78	2.60%	5,941,647
Aug 20, 2026	33.25	33.75	31.92	31.95	31.95	-3.39%	6,632,920
Aug 19, 2026	32.00	33.38	31.78	33.07	33.07	3.64%	16,470,537
Aug 18, 2026	31.22	32.65	30.38	31.91	31.91	1.46%	8,268,790
Aug 17, 2026	31.88	31.88	31.17	31.45	31.45	-1.78%	6,108,162
Aug 14, 2026	32.23	32.55	31.86	32.02	32.02	-0.50%	5,165,742
Aug 13, 2026	32.00	32.54	31.79	32.18	32.18	1.84%	13,099,257
Aug 12, 2026	31.65	32.05	30.80	31.60	31.60	-0.41%	7,567,210
Aug 11, 2026	30.70	32.48	30.67	31.73	31.73	2.85%	12,979,741
Aug 10, 2026	29.14	30.98	29.14	30.85	30.85	6.01%	8,444,761
Aug 7, 2026	30.66	31.00	28.74	29.10	29.10	-6.88%	20,794,563
Aug 6, 2026	28.30	33.41	27.76	31.25	31.25	20.56%	34,856,642
Aug 5, 2026	25.00	26.22	24.91	25.92	25.92	3.89%	9,453,315
Aug 4, 2026	24.27	25.05	24.22	24.95	24.95	2.84%	6,492,585
Aug 3, 2026	23.33	24.39	23.25	24.26	24.26	5.52%	5,539,334
Jul 31, 2026	22.55	23.72	22.28	22.99	22.99	1.73%	7,555,551
Jul 30, 2026	22.28	22.63	21.81	22.60	22.60	0.80%	4,035,179
Jul 29, 2026	22.19	22.90	22.17	22.42	22.42	0.22%	5,105,322
Jul 28, 2026	21.90	22.64	21.60	22.37	22.37	2.33%	6,998,782
Jul 27, 2026	21.00	21.98	20.90	21.86	21.86	5.65%	5,581,901
Jul 24, 2026	21.03	21.57	20.23	20.69	20.69	-0.34%	4,424,308
Jul 23, 2026	21.64	21.73	20.45	20.76	20.76	-4.86%	2,992,941
Jul 22, 2026	22.26	22.46	21.62	21.82	21.82	-2.28%	3,818,737
Jul 21, 2026	21.84	22.59	21.61	22.33	22.33	1.82%	5,573,059
Jul 20, 2026	22.19	22.32	21.25	21.93	21.93	-1.79%	8,127,162
Jul 17, 2026	21.34	22.60	20.80	22.33	22.33	1.82%	7,649,318
Jul 16, 2026	22.17	22.39	21.64	21.93	21.93	-0.72%	4,838,341
Jul 15, 2026	21.78	22.78	21.60	22.09	22.09	2.94%	6,980,972
Jul 14, 2026	20.43	21.57	20.32	21.46	21.46	2.43%	4,619,081
Jul 13, 2026	21.13	21.44	20.63	20.95	20.95	0.14%	4,433,819
Jul 10, 2026	21.84	22.18	20.87	20.92	20.92	-1.83%	3,488,253
Jul 9, 2026	20.90	21.67	20.65	21.31	21.31	1.57%	2,993,520
Jul 8, 2026	20.56	21.25	20.28	20.98	20.98	-0.66%	3,818,374
Jul 7, 2026	21.43	21.88	20.90	21.12	21.12	-1.54%	3,493,141
Jul 6, 2026	20.51	21.65	20.46	21.45	21.45	2.78%	5,615,137
Jul 2, 2026	20.68	21.48	20.67	20.87	20.87	-0.67%	3,683,708
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