Chime Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.56	30.23	29.40	30.00	30.00	0.81%	2,069,465
Aug 12, 2025	30.45	30.62	29.25	29.76	29.76	-1.49%	2,365,389
Aug 11, 2025	29.00	31.17	28.96	30.21	30.21	4.57%	3,872,142
Aug 8, 2025	31.89	32.40	28.69	28.89	28.89	-14.68%	7,241,484
Aug 7, 2025	33.50	33.99	31.70	33.86	33.86	1.10%	3,231,339
Aug 6, 2025	33.44	33.80	32.15	33.49	33.49	-0.92%	1,979,487
Aug 5, 2025	33.77	33.99	32.25	33.80	33.80	-0.25%	1,575,874
Aug 4, 2025	33.00	34.54	32.75	33.89	33.89	3.85%	1,632,040
Aug 1, 2025	33.80	33.82	31.67	32.63	32.63	-5.17%	1,791,333
Jul 31, 2025	33.77	35.34	32.78	34.41	34.41	1.74%	1,712,268
Jul 30, 2025	32.34	34.18	32.32	33.82	33.82	3.66%	1,150,001
Jul 29, 2025	33.50	34.75	32.50	32.63	32.63	-2.41%	1,606,762
Jul 28, 2025	34.48	35.27	33.13	33.43	33.43	-3.24%	1,257,685
Jul 25, 2025	36.15	36.15	34.34	34.55	34.55	-4.56%	1,751,095
Jul 24, 2025	35.52	36.48	34.67	36.20	36.20	1.12%	1,480,533
Jul 23, 2025	33.90	38.67	33.90	35.80	35.80	6.96%	7,049,279
Jul 22, 2025	33.14	33.95	32.23	33.47	33.47	0.78%	1,719,705
Jul 21, 2025	31.81	34.30	31.67	33.21	33.21	5.26%	4,368,035
Jul 18, 2025	31.53	32.12	30.55	31.55	31.55	0.13%	1,507,495
Jul 17, 2025	31.48	32.42	31.15	31.51	31.51	-0.38%	1,528,992
Jul 16, 2025	30.28	31.75	29.85	31.63	31.63	3.91%	1,940,161
Jul 15, 2025	30.30	30.73	29.86	30.44	30.44	0.96%	1,556,354
Jul 14, 2025	29.79	31.10	29.57	30.15	30.15	0.07%	1,646,210
Jul 11, 2025	30.62	31.80	29.60	30.13	30.13	-2.21%	3,503,841
Jul 10, 2025	30.94	31.40	30.30	30.81	30.81	-0.71%	1,122,726
Jul 9, 2025	31.09	31.79	30.01	31.03	31.03	-0.23%	2,362,694
Jul 8, 2025	32.11	32.79	30.73	31.10	31.10	-1.74%	2,295,817
Jul 7, 2025	31.49	32.92	30.94	31.65	31.65	1.05%	3,214,094
Jul 3, 2025	30.22	31.75	30.00	31.32	31.32	4.37%	1,424,954
Jul 2, 2025	31.50	32.14	29.74	30.01	30.01	-7.35%	4,534,079
Jul 1, 2025	33.64	34.01	31.62	32.39	32.39	-6.14%	4,993,093
Jun 30, 2025	33.40	36.10	32.57	34.51	34.51	4.39%	5,750,494
Jun 27, 2025	33.19	33.44	31.51	33.06	33.06	-0.39%	3,882,305
Jun 26, 2025	31.69	33.25	30.01	33.19	33.19	5.06%	3,760,569
Jun 25, 2025	29.77	33.40	29.11	31.59	31.59	8.93%	7,172,928
Jun 24, 2025	29.93	30.06	28.55	29.00	29.00	-2.55%	3,321,323
Jun 23, 2025	28.97	30.61	28.21	29.76	29.76	0.78%	4,088,742
Jun 20, 2025	31.85	32.14	29.30	29.53	29.53	-6.70%	5,163,492
Jun 18, 2025	34.25	34.40	31.21	31.65	31.65	-8.13%	6,519,114
Jun 17, 2025	36.10	36.79	33.88	34.45	34.45	-6.41%	3,428,048
Jun 16, 2025	35.11	38.30	35.11	36.81	36.81	5.81%	6,001,788
Jun 13, 2025	36.63	36.87	33.00	34.79	34.79	-6.25%	9,467,017