Chime Financial, Inc. Class A CHYM
NASDAQ · United States · Technology Services
$26.51-0.14 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.55 | -0.34% | $27.00 | $27.15 | $26.28 | 388.03K |
| 2026-09-30 | $26.64 | +0.45% | $26.64 | $26.97 | $26.36 | 5.16M |
| 2026-09-29 | $26.52 | -0.64% | $26.75 | $26.77 | $26.24 | 4.54M |
| 2026-09-28 | $26.69 | -0.34% | $26.22 | $27.02 | $25.92 | 4.64M |
| 2026-09-25 | $26.78 | -1.07% | $26.81 | $27.13 | $26.60 | 4.00M |
| 2026-09-24 | $27.07 | +2.31% | $26.40 | $27.21 | $26.06 | 5.31M |
| 2026-09-23 | $26.46 | -7.55% | $28.43 | $28.47 | $26.30 | 10.02M |
| 2026-09-22 | $28.62 | -4.34% | $30.31 | $30.31 | $28.58 | 7.96M |
| 2026-09-21 | $29.92 | -1.35% | $30.67 | $30.79 | $29.70 | 7.33M |
| 2026-09-18 | $30.33 | -1.27% | $30.64 | $30.91 | $30.04 | 19.61M |
| 2026-09-17 | $30.72 | -1.70% | $31.98 | $32.18 | $30.70 | 5.86M |
| 2026-09-16 | $31.25 | -7.02% | $33.36 | $33.37 | $30.85 | 8.24M |
| 2026-09-15 | $33.61 | -1.06% | $33.83 | $33.97 | $32.76 | 10.26M |
| 2026-09-14 | $33.97 | +2.94% | $33.50 | $34.58 | $33.18 | 10.00M |
| 2026-09-11 | $33.00 | +1.01% | $32.67 | $33.20 | $32.40 | 8.56M |
| 2026-09-10 | $32.67 | -5.44% | $33.76 | $33.97 | $32.49 | 10.64M |
| 2026-09-09 | $34.55 | +6.93% | $35.33 | $35.55 | $33.52 | 14.32M |
| 2026-09-08 | $32.31 | -4.30% | $33.70 | $33.70 | $32.16 | 5.99M |
| 2026-09-04 | $33.76 | +0.33% | $33.41 | $33.79 | $33.00 | 2.89M |
| 2026-09-03 | $33.65 | +0.72% | $33.74 | $34.44 | $33.00 | 4.27M |
| 2026-09-02 | $33.41 | +5.53% | $31.89 | $33.47 | $31.52 | 5.95M |
| 2026-09-01 | $31.66 | -4.38% | $32.63 | $32.94 | $31.53 | 8.10M |
| 2026-08-31 | $33.11 | -0.27% | $33.11 | $33.43 | $32.31 | 7.13M |
| 2026-08-28 | $33.20 | -0.48% | $33.45 | $34.16 | $33.14 | 5.01M |
| 2026-08-27 | $33.36 | +0.63% | $33.41 | $33.97 | $32.77 | 4.15M |
| 2026-08-26 | $33.15 | +0.15% | $33.01 | $33.57 | $32.85 | 5.38M |
| 2026-08-25 | $33.10 | +1.22% | $33.03 | $33.16 | $32.39 | 5.51M |
| 2026-08-24 | $32.70 | -0.24% | $32.75 | $33.57 | $32.44 | 8.29M |
| 2026-08-21 | $32.78 | +2.60% | $32.00 | $32.91 | $31.67 | 5.94M |
| 2026-08-20 | $31.95 | -3.39% | $33.25 | $33.74 | $31.92 | 6.63M |
| 2026-08-19 | $33.07 | +3.64% | $32.00 | $33.38 | $31.77 | 16.47M |
| 2026-08-18 | $31.91 | +1.46% | $31.22 | $32.65 | $30.38 | 8.27M |
| 2026-08-17 | $31.45 | -1.78% | $31.88 | $31.88 | $31.17 | 6.11M |
| 2026-08-14 | $32.02 | -0.50% | $32.23 | $32.55 | $31.86 | 5.17M |
| 2026-08-13 | $32.18 | +1.84% | $32.00 | $32.54 | $31.78 | 13.10M |
| 2026-08-12 | $31.60 | -0.41% | $31.65 | $32.05 | $30.80 | 7.57M |
| 2026-08-11 | $31.73 | +2.85% | $30.70 | $32.48 | $30.67 | 12.98M |
| 2026-08-10 | $30.85 | +6.01% | $29.14 | $30.98 | $29.14 | 8.44M |
| 2026-08-07 | $29.10 | -6.88% | $30.66 | $31.00 | $28.74 | 20.79M |
| 2026-08-06 | $31.25 | +20.56% | $28.30 | $33.41 | $27.76 | 34.86M |
| 2026-08-05 | $25.92 | +3.89% | $25.00 | $26.22 | $24.91 | 9.45M |
| 2026-08-04 | $24.95 | +2.84% | $24.27 | $25.05 | $24.22 | 6.49M |
| 2026-08-03 | $24.26 | +5.52% | $23.33 | $24.39 | $23.25 | 5.54M |
| 2026-07-31 | $22.99 | +1.73% | $22.55 | $23.72 | $22.28 | 7.56M |
| 2026-07-30 | $22.60 | +0.80% | $22.28 | $22.63 | $21.81 | 4.04M |
| 2026-07-29 | $22.42 | +0.22% | $22.19 | $22.90 | $22.17 | 5.11M |
| 2026-07-28 | $22.37 | +2.33% | $21.90 | $22.64 | $21.60 | 7.00M |
| 2026-07-27 | $21.86 | +5.65% | $21.00 | $21.98 | $20.90 | 5.58M |
| 2026-07-24 | $20.69 | -0.34% | $21.03 | $21.57 | $20.23 | 4.42M |
| 2026-07-23 | $20.76 | -4.86% | $21.64 | $21.73 | $20.44 | 2.99M |
| 2026-07-22 | $21.82 | -2.28% | $22.26 | $22.46 | $21.62 | 3.82M |
| 2026-07-21 | $22.33 | +1.82% | $21.84 | $22.59 | $21.61 | 5.57M |
| 2026-07-20 | $21.93 | -1.79% | $22.19 | $22.32 | $21.25 | 8.13M |
| 2026-07-17 | $22.33 | +1.82% | $21.34 | $22.60 | $20.80 | 7.65M |
| 2026-07-16 | $21.93 | -0.72% | $22.17 | $22.39 | $21.64 | 4.84M |
| 2026-07-15 | $22.09 | +2.94% | $21.78 | $22.78 | $21.59 | 6.98M |
| 2026-07-14 | $21.46 | +2.43% | $20.43 | $21.57 | $20.32 | 4.62M |
| 2026-07-13 | $20.95 | +0.14% | $21.13 | $21.43 | $20.63 | 4.43M |
| 2026-07-10 | $20.92 | -1.83% | $21.84 | $22.18 | $20.87 | 3.49M |
| 2026-07-09 | $21.31 | +1.57% | $20.90 | $21.67 | $20.65 | 2.99M |
| 2026-07-08 | $20.98 | -0.66% | $20.56 | $21.25 | $20.28 | 3.82M |
| 2026-07-07 | $21.12 | -1.54% | $21.42 | $21.88 | $20.90 | 3.49M |
| 2026-07-06 | $21.45 | +2.78% | $20.50 | $21.65 | $20.46 | 5.62M |
| 2026-07-02 | $20.87 | -0.67% | $20.67 | $21.48 | $20.67 | 3.68M |
| 2026-07-01 | $21.01 | +2.59% | $20.99 | $21.50 | $20.40 | 6.50M |
| 2026-06-30 | $20.48 | -2.48% | $21.00 | $21.00 | $19.60 | 7.44M |
| 2026-06-29 | $21.00 | +3.35% | $20.32 | $21.03 | $19.76 | 8.17M |
| 2026-06-26 | $20.32 | +11.22% | $18.03 | $20.56 | $18.03 | 22.02M |
| 2026-06-25 | $18.27 | +5.12% | $17.42 | $18.37 | $17.24 | 5.91M |
| 2026-06-24 | $17.38 | +4.26% | $16.68 | $18.00 | $16.60 | 4.90M |
| 2026-06-23 | $16.67 | -1.48% | $16.82 | $17.46 | $16.46 | 6.40M |
| 2026-06-22 | $16.92 | -3.86% | $17.57 | $17.83 | $16.84 | 7.37M |
| 2026-06-18 | $17.60 | +6.02% | $16.70 | $17.64 | $16.60 | 7.84M |
| 2026-06-17 | $16.60 | -2.64% | $17.07 | $17.90 | $16.56 | 4.73M |
| 2026-06-16 | $17.05 | -3.34% | $17.60 | $17.71 | $17.03 | 3.83M |
| 2026-06-15 | $17.64 | +5.63% | $17.24 | $17.68 | $17.17 | 4.41M |
| 2026-06-12 | $16.70 | -3.19% | $17.29 | $17.41 | $16.39 | 3.77M |
| 2026-06-11 | $17.25 | +4.93% | $16.29 | $17.25 | $15.88 | 4.27M |
| 2026-06-10 | $16.44 | -3.69% | $16.83 | $17.42 | $16.41 | 3.79M |
| 2026-06-09 | $17.07 | -2.85% | $17.58 | $18.04 | $16.78 | 4.70M |
| 2026-06-08 | $17.57 | +0.51% | $17.47 | $17.69 | $17.10 | 3.57M |
| 2026-06-05 | $17.48 | -3.74% | $18.14 | $18.20 | $17.34 | 2.99M |
| 2026-06-04 | $18.16 | +2.89% | $17.69 | $18.23 | $17.62 | 3.62M |
| 2026-06-03 | $17.65 | -5.11% | $18.31 | $18.39 | $17.06 | 4.33M |
| 2026-06-02 | $18.60 | -3.23% | $18.99 | $19.11 | $18.39 | 3.29M |
| 2026-06-01 | $19.22 | +3.33% | $18.53 | $19.77 | $18.34 | 4.65M |
| 2026-05-29 | $18.60 | +2.76% | $18.34 | $18.94 | $18.34 | 6.17M |
| 2026-05-28 | $18.10 | +4.81% | $17.24 | $18.35 | $17.02 | 3.29M |
| 2026-05-27 | $17.27 | -1.99% | $17.55 | $18.04 | $17.23 | 3.27M |
| 2026-05-26 | $17.62 | -1.01% | $17.95 | $18.01 | $17.60 | 3.69M |