Skip to main content
Chime Financial, Inc. (CHYM)
NASDAQ: CHYM · Real-Time Price · USD
24.12
+0.35 (1.47%)
At close: Dec 5, 2025, 4:00 PM EST
24.05
-0.07 (-0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST

Chime Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7724.5623.5724.1224.121.47%4,474,466
Dec 4, 202522.5323.8222.4723.7723.775.50%3,771,678
Dec 3, 202521.7322.6921.2322.5322.532.92%2,596,797
Dec 2, 202521.7522.7721.3121.8921.89-0.27%2,957,803
Dec 1, 202521.7722.7421.5821.9521.953.88%5,499,315
Nov 28, 202520.2021.4820.0721.1321.134.76%1,933,368
Nov 26, 202519.5120.5219.4120.1720.172.70%2,178,873
Nov 25, 202519.5419.8519.3519.6419.640.82%3,131,456
Nov 24, 202518.4719.5118.1719.4819.485.53%3,472,243
Nov 21, 202517.8918.7017.6718.4618.462.84%4,468,324
Nov 20, 202518.8019.1617.8517.9517.95-2.60%4,251,181
Nov 19, 202518.9119.0118.2218.4318.43-2.69%2,835,523
Nov 18, 202518.1319.2817.8918.9418.942.66%3,698,003
Nov 17, 202518.7218.7518.0718.4518.45-2.38%4,719,339
Nov 14, 202518.4919.1018.1618.9018.90-1.51%5,165,616
Nov 13, 202519.8419.8518.9419.1919.19-5.00%5,018,768
Nov 12, 202520.5121.0619.9520.2020.20-0.93%4,543,884
Nov 11, 202521.0021.1819.8920.3920.39-4.09%4,904,721
Nov 10, 202520.5721.3519.9921.2621.264.52%6,007,400
Nov 7, 202517.8720.6717.4920.3420.3412.44%12,987,904
Nov 6, 202518.7619.0017.6118.0918.09-5.39%11,343,459
Nov 5, 202518.4119.6117.7119.1219.127.42%8,263,250
Nov 4, 202517.4618.0217.1417.8017.80-0.25%4,397,692
Nov 3, 202516.9417.9916.1717.8517.853.93%4,445,082
Oct 31, 202517.1117.4016.7417.1717.170.70%3,617,945
Oct 30, 202517.6117.7817.0317.0517.05-4.54%3,590,330
Oct 29, 202518.2018.2517.5817.8617.86-3.56%2,759,542
Oct 28, 202519.0019.1918.4718.5218.52-2.06%1,674,002
Oct 27, 202519.0719.2018.7518.9118.910.32%2,444,518
Oct 24, 202518.8318.9218.3418.8518.853.69%2,736,136
Oct 23, 202517.7118.4717.5818.1818.183.18%1,576,312
Oct 22, 202518.3018.3017.2517.6217.62-4.29%2,337,397
Oct 21, 202518.2018.9618.0118.4118.410.66%2,586,483
Oct 20, 202517.6118.3817.5018.2918.296.96%2,868,291
Oct 17, 202517.3117.4717.0017.1017.10-2.51%3,155,104
Oct 16, 202519.5219.5817.5017.5417.54-10.14%4,278,730
Oct 15, 202520.4520.4619.4519.5219.52-4.13%2,509,387
Oct 14, 202519.2620.6418.7720.3620.364.89%2,930,007
Oct 13, 202519.9019.9019.2619.4119.41-0.82%2,054,007
Oct 10, 202521.3821.4919.5419.5719.57-8.01%2,302,449
Oct 9, 202521.3521.6920.9621.2821.28-0.35%1,947,221
Oct 8, 202520.8121.4020.1521.3521.352.64%2,242,801
Oct 7, 202521.2321.2520.3420.8020.80-1.19%2,555,181
Oct 6, 202520.9621.5520.5221.0521.050.86%2,483,154
Oct 3, 202521.2022.0020.8620.8720.87-0.57%3,453,335
Oct 2, 202520.1521.0320.0920.9920.994.95%2,911,351
Oct 1, 202520.0520.4919.8520.0020.00-0.84%2,749,516
Sep 30, 202520.9521.4119.9420.1720.17-3.03%3,720,428
Sep 29, 202521.2521.3120.5620.8020.80-2.07%2,886,812
Sep 26, 202521.5521.5620.9221.2421.24-1.48%3,116,867