5 DAY PERFORMANCE
+28.58%
1 MONTH PERFORMANCE
+27.13%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
-14.70%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-23.96%
Chime Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.57 | $16.92 (-3.7%) | $17.84 | $16.84 | 7.37 M | $6.46 B |
| 06/18/2026 | $16.70 | $17.60 (5.39%) | $17.64 | $16.61 | 7.84 M | $6.72 B |
| 06/17/2026 | $17.07 | $16.60 (-2.75%) | $17.90 | $16.56 | 4.73 M | $6.34 B |
| 06/16/2026 | $17.60 | $17.05 (-3.13%) | $17.71 | $17.03 | 3.83 M | $6.51 B |
| 06/15/2026 | $17.24 | $17.64 (2.32%) | $17.68 | $17.17 | 4.41 M | $6.73 B |
| 06/12/2026 | $17.29 | $16.70 (-3.41%) | $17.41 | $16.39 | 3.77 M | $6.37 B |
| 06/11/2026 | $16.29 | $17.25 (5.89%) | $17.25 | $15.88 | 4.27 M | $6.58 B |
| 06/10/2026 | $16.84 | $16.44 (-2.38%) | $17.42 | $16.41 | 3.79 M | $6.27 B |
| 06/09/2026 | $17.58 | $17.07 (-2.9%) | $18.04 | $16.78 | 4.70 M | $6.51 B |
| 06/08/2026 | $17.47 | $17.57 (0.57%) | $17.69 | $17.10 | 3.57 M | $6.71 B |
| 06/05/2026 | $18.14 | $17.48 (-3.64%) | $18.20 | $17.34 | 2.99 M | $6.67 B |
| 06/04/2026 | $17.69 | $18.16 (2.66%) | $18.23 | $17.62 | 3.62 M | $6.93 B |
| 06/03/2026 | $18.31 | $17.65 (-3.6%) | $18.39 | $17.06 | 4.33 M | $6.74 B |
| 06/02/2026 | $18.99 | $18.60 (-2.05%) | $19.11 | $18.39 | 3.29 M | $7.10 B |
| 06/01/2026 | $18.53 | $19.22 (3.72%) | $19.77 | $18.34 | 4.65 M | $7.34 B |
| 05/29/2026 | $18.34 | $18.60 (1.42%) | $18.95 | $18.34 | 6.17 M | $7.10 B |
| 05/28/2026 | $17.24 | $18.10 (4.99%) | $18.35 | $17.02 | 3.29 M | $6.91 B |
| 05/27/2026 | $17.55 | $17.27 (-1.6%) | $18.04 | $17.23 | 3.28 M | $6.59 B |
| 05/26/2026 | $17.95 | $17.62 (-1.84%) | $18.01 | $17.60 | 3.70 M | $6.72 B |
| 05/22/2026 | $18.11 | $17.80 (-1.71%) | $18.33 | $17.73 | 2.89 M | $6.79 B |
| 05/21/2026 | $17.55 | $18.12 (3.25%) | $18.17 | $17.27 | 3.61 M | $6.92 B |
| 05/20/2026 | $16.80 | $17.67 (5.18%) | $17.91 | $16.41 | 5.09 M | $6.74 B |
| 05/19/2026 | $17.70 | $16.91 (-4.46%) | $17.84 | $16.91 | 5.17 M | $6.45 B |
| 05/18/2026 | $17.58 | $17.55 (-0.17%) | $17.92 | $17.13 | 3.66 M | $6.70 B |
| 05/15/2026 | $17.92 | $17.69 (-1.28%) | $18.24 | $17.25 | 7.17 M | $6.75 B |
| 05/14/2026 | $17.65 | $17.88 (1.3%) | $18.23 | $17.57 | 4.04 M | $6.82 B |
| 05/13/2026 | $17.82 | $17.39 (-2.41%) | $18.06 | $17.30 | 5.15 M | $6.64 B |
| 05/12/2026 | $17.95 | $18.10 (0.84%) | $18.33 | $17.53 | 5.64 M | $6.91 B |
| 05/11/2026 | $18.13 | $18.23 (0.55%) | $18.52 | $17.94 | 5.41 M | $6.96 B |
| 05/08/2026 | $19.03 | $18.43 (-3.15%) | $19.11 | $18.20 | 7.57 M | $7.03 B |
| 05/07/2026 | $21.45 | $19.01 (-11.38%) | $21.45 | $18.92 | 15.31 M | $7.25 B |
| 05/06/2026 | $21.03 | $21.73 (3.33%) | $22.02 | $20.80 | 8.94 M | $8.29 B |
| 05/05/2026 | $22.08 | $20.79 (-5.84%) | $22.08 | $20.69 | 14.70 M | $7.93 B |
| 05/04/2026 | $22.31 | $22.08 (-1.03%) | $22.56 | $21.80 | 3.58 M | $8.43 B |
| 05/01/2026 | $22.27 | $22.24 (-0.13%) | $22.73 | $21.89 | 2.14 M | $8.49 B |
| 04/30/2026 | $21.23 | $21.86 (2.97%) | $22.03 | $20.98 | 2.86 M | $8.34 B |
| 04/29/2026 | $21.42 | $21.38 (-0.19%) | $21.63 | $20.90 | 3.63 M | $8.16 B |
| 04/28/2026 | $22.18 | $21.62 (-2.52%) | $22.68 | $21.46 | 3.13 M | $8.25 B |
| 04/27/2026 | $22.30 | $22.07 (-1.03%) | $22.63 | $21.95 | 2.37 M | $8.42 B |
| 04/24/2026 | $22.92 | $22.54 (-1.66%) | $22.92 | $22.18 | 1.86 M | $8.60 B |
| 04/23/2026 | $23.29 | $22.58 (-3.05%) | $23.37 | $22.05 | 2.34 M | $8.62 B |
| 04/22/2026 | $23.98 | $23.81 (-0.71%) | $24.04 | $23.51 | 2.75 M | $9.09 B |
| 04/21/2026 | $24.43 | $23.43 (-4.09%) | $24.75 | $23.30 | 3.37 M | $8.94 B |
| 04/20/2026 | $23.88 | $24.37 (2.05%) | $24.74 | $23.79 | 4.39 M | $9.30 B |
| 04/17/2026 | $23.56 | $24.12 (2.38%) | $24.41 | $23.46 | 8.41 M | $9.21 B |
| 04/16/2026 | $23.76 | $23.41 (-1.47%) | $24.11 | $22.85 | 4.67 M | $8.93 B |
| 04/15/2026 | $22.68 | $23.41 (3.22%) | $23.96 | $22.42 | 4.34 M | $8.93 B |
| 04/14/2026 | $21.64 | $22.26 (2.87%) | $22.34 | $21.64 | 3.44 M | $8.50 B |
| 04/13/2026 | $19.90 | $21.28 (6.93%) | $21.35 | $19.61 | 2.59 M | $8.12 B |
| 04/10/2026 | $19.95 | $19.61 (-1.7%) | $19.96 | $19.17 | 2.64 M | $7.48 B |
| 04/09/2026 | $20.07 | $19.79 (-1.4%) | $20.13 | $19.04 | 2.52 M | $7.55 B |
| 04/08/2026 | $20.61 | $20.24 (-1.8%) | $20.98 | $19.93 | 3.08 M | $7.72 B |
| 04/07/2026 | $19.30 | $19.13 (-0.88%) | $19.68 | $18.89 | 2.23 M | $7.30 B |
| 04/06/2026 | $19.30 | $19.36 (0.31%) | $19.88 | $18.90 | 2.25 M | $7.39 B |
| 04/02/2026 | $18.01 | $19.24 (6.83%) | $19.42 | $17.93 | 3.70 M | $7.34 B |
| 04/01/2026 | $19.29 | $18.63 (-3.42%) | $19.47 | $18.56 | 3.51 M | $7.11 B |
| 03/31/2026 | $17.85 | $18.73 (4.93%) | $18.89 | $17.65 | 5.67 M | $7.15 B |
| 03/30/2026 | $16.98 | $17.41 (2.53%) | $17.75 | $16.94 | 2.99 M | $6.64 B |
| 03/27/2026 | $17.34 | $16.99 (-2.02%) | $17.46 | $16.90 | 3.39 M | $6.48 B |
| 03/26/2026 | $17.64 | $17.75 (0.62%) | $18.75 | $17.50 | 4.30 M | $6.77 B |
| 03/25/2026 | $18.89 | $17.70 (-6.3%) | $19.25 | $17.59 | 5.51 M | $6.75 B |
| 03/24/2026 | $19.50 | $18.53 (-4.97%) | $19.50 | $17.84 | 9.78 M | $7.07 B |
| 03/23/2026 | $19.23 | $19.78 (2.86%) | $19.88 | $18.99 | 7.85 M | $7.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
