NASDAQ : CHYM
Chime Financial, Inc. — Price history
Technology · Software - Application · United States
Last price 28.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chime Financial, Inc. (CHYM) closed at 29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.33 | 29.3 | 28.22 | 29 | 474,548 | +3.76% |
| 2026-10-30 | 28.5 | 28.5 | 27.66 | 27.95 | 3,651,498 | -3.19% |
| 2026-10-29 | 28.56 | 29.055 | 28.16 | 28.87 | 2,328,330 | +0.24% |
| 2026-10-28 | 28.71 | 29.09 | 28.26 | 28.8 | 2,272,316 | +0.88% |
| 2026-10-27 | 28.66 | 29 | 28.19 | 28.55 | 1,756,815 | +0.00% |
| 2026-10-26 | 29.52 | 29.52 | 28.36 | 28.55 | 2,570,358 | -3.45% |
| 2026-10-23 | 29.7 | 29.935 | 29.02 | 29.57 | 2,025,033 | -1.96% |
| 2026-10-22 | 29.97 | 30.73 | 29.595 | 30.16 | 2,091,836 | -0.69% |
| 2026-10-21 | 30.7 | 30.97 | 30.34 | 30.37 | 2,464,630 | -0.30% |
| 2026-10-20 | 29.83 | 31.07 | 29.68 | 30.46 | 3,248,643 | +2.80% |
| 2026-10-19 | 29.86 | 29.93 | 29.24 | 29.63 | 2,607,433 | -0.13% |
| 2026-10-16 | 30.09 | 30.575 | 29.09 | 29.67 | 3,739,661 | -0.97% |
| 2026-10-15 | 28.8 | 30.04 | 28.565 | 29.96 | 3,347,640 | +3.31% |
| 2026-10-14 | 29.668 | 29.668 | 28.66 | 29 | 4,034,334 | -3.01% |
| 2026-10-13 | 30.75 | 31 | 29.56 | 29.9 | 6,225,329 | -1.81% |
| 2026-10-12 | 30.07 | 30.925 | 29.85 | 30.45 | 6,293,127 | +1.23% |
| 2026-10-09 | 29.13 | 30.255 | 29.02 | 30.08 | 5,741,641 | +3.87% |
| 2026-10-08 | 28.54 | 28.975 | 27.8 | 28.96 | 4,508,368 | +3.69% |
| 2026-10-07 | 27.55 | 28.02 | 27.241 | 27.93 | 3,125,945 | +1.01% |
| 2026-10-06 | 28.29 | 28.315 | 27.63 | 27.65 | 2,480,611 | -2.26% |
| 2026-10-05 | 27.5 | 28.6 | 27.485 | 28.29 | 4,838,569 | +3.82% |
| 2026-10-02 | 27.01 | 27.723 | 26.91 | 27.25 | 3,918,822 | +1.51% |
| 2026-10-01 | 26.97 | 27.24 | 26.17 | 26.845 | 4,375,327 | +0.77% |
| 2026-09-30 | 26.64 | 26.97 | 26.36 | 26.64 | 5,189,582 | +0.45% |
| 2026-09-29 | 26.75 | 26.77 | 26.235 | 26.52 | 4,543,572 | -0.64% |
| 2026-09-28 | 26.22 | 27.02 | 25.92 | 26.69 | 4,638,272 | -0.34% |
| 2026-09-25 | 26.81 | 27.13 | 26.6 | 26.78 | 3,998,139 | -1.07% |
| 2026-09-24 | 26.4 | 27.21 | 26.06 | 27.07 | 5,310,108 | +2.31% |
| 2026-09-23 | 28.435 | 28.47 | 26.3 | 26.46 | 10,021,845 | -7.55% |
| 2026-09-22 | 30.31 | 30.31 | 28.58 | 28.62 | 7,956,876 | -4.34% |
| 2026-09-21 | 30.67 | 30.79 | 29.7 | 29.92 | 7,328,652 | -1.35% |
| 2026-09-18 | 30.64 | 30.905 | 30.04 | 30.33 | 19,614,941 | -1.27% |
| 2026-09-17 | 31.975 | 32.18 | 30.7 | 30.72 | 5,859,341 | -1.70% |
| 2026-09-16 | 33.36 | 33.365 | 30.855 | 31.25 | 8,247,470 | -7.02% |
| 2026-09-15 | 33.835 | 33.97 | 32.76 | 33.61 | 10,255,552 | -1.06% |
| 2026-09-14 | 33.5 | 34.58 | 33.18 | 33.97 | 9,999,506 | +2.94% |
| 2026-09-11 | 32.67 | 33.2 | 32.4 | 33 | 8,563,995 | +1.01% |
| 2026-09-10 | 33.755 | 33.975 | 32.49 | 32.67 | 10,638,956 | -5.44% |
| 2026-09-09 | 35.33 | 35.55 | 33.52 | 34.55 | 14,321,659 | +6.93% |
| 2026-09-08 | 33.7 | 33.7 | 32.16 | 32.31 | 5,989,652 | -4.30% |
| 2026-09-04 | 33.41 | 33.79 | 33 | 33.76 | 2,890,518 | +0.33% |
| 2026-09-03 | 33.74 | 34.435 | 33 | 33.65 | 4,265,397 | +0.72% |
| 2026-09-02 | 31.89 | 33.465 | 31.52 | 33.41 | 5,948,450 | +5.53% |
| 2026-09-01 | 32.635 | 32.945 | 31.53 | 31.66 | 8,102,005 | -4.38% |
| 2026-08-31 | 33.11 | 33.43 | 32.31 | 33.11 | 7,132,963 | -0.27% |
| 2026-08-28 | 33.45 | 34.16 | 33.14 | 33.2 | 5,009,769 | -0.48% |
| 2026-08-27 | 33.41 | 33.975 | 32.77 | 33.36 | 4,152,422 | +0.63% |
| 2026-08-26 | 33.01 | 33.567 | 32.85 | 33.15 | 5,384,024 | +0.15% |
| 2026-08-25 | 33.03 | 33.16 | 32.39 | 33.1 | 5,510,112 | +1.22% |
| 2026-08-24 | 32.75 | 33.567 | 32.44 | 32.7 | 8,291,112 | -0.24% |
| 2026-08-21 | 32 | 32.91 | 31.675 | 32.78 | 5,941,647 | +2.60% |
| 2026-08-20 | 33.25 | 33.745 | 31.92 | 31.95 | 6,632,920 | -3.39% |
| 2026-08-19 | 32 | 33.38 | 31.775 | 33.07 | 16,470,537 | +3.64% |
| 2026-08-18 | 31.22 | 32.645 | 30.378 | 31.91 | 8,268,789 | +1.46% |
| 2026-08-17 | 31.88 | 31.88 | 31.17 | 31.45 | 6,108,162 | -1.78% |
| 2026-08-14 | 32.23 | 32.55 | 31.86 | 32.02 | 5,165,742 | -0.50% |
| 2026-08-13 | 32 | 32.54 | 31.785 | 32.18 | 13,099,257 | +1.84% |
| 2026-08-12 | 31.65 | 32.05 | 30.8 | 31.6 | 7,567,210 | -0.41% |
| 2026-08-11 | 30.7 | 32.48 | 30.67 | 31.73 | 12,979,741 | +2.85% |
| 2026-08-10 | 29.14 | 30.98 | 29.14 | 30.85 | 8,444,761 | +6.01% |
| 2026-08-07 | 30.655 | 31 | 28.74 | 29.1 | 20,794,563 | -6.88% |
| 2026-08-06 | 28.3 | 33.41 | 27.76 | 31.25 | 34,856,642 | +20.56% |
| 2026-08-05 | 25 | 26.22 | 24.91 | 25.92 | 9,453,315 | +3.89% |
| 2026-08-04 | 24.27 | 25.05 | 24.223 | 24.95 | 6,492,585 | +2.84% |
| 2026-08-03 | 23.33 | 24.39 | 23.25 | 24.26 | 5,539,334 | +5.52% |
| 2026-07-31 | 22.55 | 23.72 | 22.28 | 22.99 | 7,555,551 | +1.73% |
| 2026-07-30 | 22.28 | 22.625 | 21.805 | 22.6 | 4,035,179 | +0.80% |
| 2026-07-29 | 22.19 | 22.895 | 22.17 | 22.42 | 5,105,322 | +0.22% |
| 2026-07-28 | 21.9 | 22.635 | 21.6 | 22.37 | 6,998,782 | +2.33% |
| 2026-07-27 | 21 | 21.98 | 20.9 | 21.86 | 5,581,901 | +5.65% |
| 2026-07-24 | 21.03 | 21.57 | 20.23 | 20.69 | 4,424,308 | -0.34% |
| 2026-07-23 | 21.64 | 21.73 | 20.445 | 20.76 | 2,992,941 | -4.86% |
| 2026-07-22 | 22.26 | 22.46 | 21.62 | 21.82 | 3,818,737 | -2.28% |
| 2026-07-21 | 21.84 | 22.59 | 21.61 | 22.33 | 5,573,059 | +1.82% |
| 2026-07-20 | 22.19 | 22.32 | 21.25 | 21.93 | 8,127,162 | -1.79% |
| 2026-07-17 | 21.34 | 22.6 | 20.8 | 22.33 | 7,649,318 | +1.82% |
| 2026-07-16 | 22.17 | 22.39 | 21.64 | 21.93 | 4,838,341 | -0.72% |
| 2026-07-15 | 21.78 | 22.78 | 21.595 | 22.09 | 6,980,972 | +2.94% |
| 2026-07-14 | 20.43 | 21.565 | 20.32 | 21.46 | 4,619,081 | +2.43% |
| 2026-07-13 | 21.13 | 21.435 | 20.63 | 20.95 | 4,433,819 | +0.14% |
| 2026-07-10 | 21.84 | 22.18 | 20.87 | 20.92 | 3,488,253 | -1.83% |
| 2026-07-09 | 20.9 | 21.67 | 20.652 | 21.31 | 2,993,520 | +1.57% |
| 2026-07-08 | 20.56 | 21.254 | 20.28 | 20.98 | 3,818,374 | -0.66% |
| 2026-07-07 | 21.425 | 21.88 | 20.9 | 21.12 | 3,493,141 | -1.54% |
| 2026-07-06 | 20.505 | 21.645 | 20.462 | 21.45 | 5,615,137 | +2.78% |
| 2026-07-02 | 20.675 | 21.48 | 20.673 | 20.87 | 3,683,708 | -0.67% |
| 2026-07-01 | 20.99 | 21.495 | 20.395 | 21.01 | 6,499,543 | +2.59% |
| 2026-06-30 | 21 | 21 | 19.605 | 20.48 | 7,440,041 | -2.48% |
| 2026-06-29 | 20.32 | 21.03 | 19.765 | 21 | 8,168,855 | +3.35% |
| 2026-06-26 | 18.03 | 20.56 | 18.03 | 20.32 | 22,016,052 | +11.22% |
| 2026-06-25 | 17.42 | 18.37 | 17.24 | 18.27 | 5,909,971 | +5.12% |
| 2026-06-24 | 16.68 | 18 | 16.6 | 17.38 | 4,903,640 | +4.26% |
| 2026-06-23 | 16.82 | 17.46 | 16.46 | 16.67 | 6,396,094 | -1.48% |
| 2026-06-22 | 17.57 | 17.835 | 16.84 | 16.92 | 7,368,968 | -3.86% |
| 2026-06-18 | 16.7 | 17.64 | 16.605 | 17.6 | 7,835,338 | +6.02% |
| 2026-06-17 | 17.07 | 17.9 | 16.56 | 16.6 | 4,731,720 | -2.64% |
| 2026-06-16 | 17.6 | 17.71 | 17.03 | 17.05 | 3,827,293 | -3.34% |
| 2026-06-15 | 17.24 | 17.68 | 17.165 | 17.64 | 4,413,839 | +5.63% |
| 2026-06-12 | 17.29 | 17.405 | 16.39 | 16.7 | 3,773,438 | -3.19% |
| 2026-06-11 | 16.29 | 17.25 | 15.88 | 17.25 | 4,271,259 | +4.93% |
| 2026-06-10 | 16.835 | 17.415 | 16.41 | 16.44 | 3,791,222 | -3.69% |
| 2026-06-09 | 17.58 | 18.04 | 16.78 | 17.07 | 4,701,687 | -2.85% |
| 2026-06-08 | 17.47 | 17.69 | 17.1 | 17.57 | 3,573,405 | +0.51% |
| 2026-06-05 | 18.14 | 18.2 | 17.341 | 17.48 | 2,993,690 | -3.74% |
| 2026-06-04 | 17.69 | 18.23 | 17.62 | 18.16 | 3,618,543 | +2.89% |
| 2026-06-03 | 18.31 | 18.39 | 17.06 | 17.65 | 4,328,012 | -5.11% |
| 2026-06-02 | 18.99 | 19.11 | 18.39 | 18.6 | 3,289,023 | -3.23% |
| 2026-06-01 | 18.53 | 19.775 | 18.34 | 19.22 | 4,647,298 | +3.33% |
| 2026-05-29 | 18.34 | 18.945 | 18.34 | 18.6 | 6,173,725 | +2.76% |
| 2026-05-28 | 17.24 | 18.35 | 17.02 | 18.1 | 3,292,516 | +4.81% |
| 2026-05-27 | 17.55 | 18.04 | 17.23 | 17.27 | 3,276,347 | -1.99% |
| 2026-05-26 | 17.95 | 18.01 | 17.6 | 17.62 | 3,695,763 | -1.01% |
| 2026-05-22 | 18.11 | 18.33 | 17.725 | 17.8 | 2,887,041 | -1.77% |
| 2026-05-21 | 17.55 | 18.165 | 17.27 | 18.12 | 3,606,452 | +2.55% |
| 2026-05-20 | 16.8 | 17.915 | 16.41 | 17.67 | 5,093,028 | +4.49% |
| 2026-05-19 | 17.695 | 17.835 | 16.91 | 16.91 | 5,172,728 | -3.65% |
| 2026-05-18 | 17.58 | 17.92 | 17.13 | 17.55 | 3,660,241 | -0.79% |
| 2026-05-15 | 17.92 | 18.24 | 17.25 | 17.69 | 7,172,885 | -1.06% |
| 2026-05-14 | 17.65 | 18.229 | 17.57 | 17.88 | 4,040,804 | +2.82% |
| 2026-05-13 | 17.82 | 18.06 | 17.303 | 17.39 | 5,151,802 | -3.92% |