5 DAY PERFORMANCE
-19.03%
1 MONTH PERFORMANCE
-20.01%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
+8.85%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
+18.36%
Chime Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.78 | $30.18 (-5.03%) | $32.19 | $29.70 | 8.30 M | |
| 11/04/2026 | $29.00 | $29.87 (3%) | $30.45 | $28.96 | 5.00 M | $11.37 B |
| 11/03/2026 | $28.40 | $28.20 (-0.7%) | $28.67 | $27.81 | 2.57 M | $10.74 B |
| 11/02/2026 | $28.33 | $28.53 (0.71%) | $29.30 | $28.22 | 3.42 M | $10.86 B |
| 10/30/2026 | $28.50 | $27.95 (-1.93%) | $28.50 | $27.66 | 3.65 M | $10.64 B |
| 10/29/2026 | $28.56 | $28.87 (1.09%) | $29.06 | $28.16 | 2.33 M | $10.99 B |
| 10/28/2026 | $28.71 | $28.80 (0.31%) | $29.09 | $28.26 | 2.27 M | $10.96 B |
| 10/27/2026 | $28.66 | $28.55 (-0.38%) | $29.00 | $28.19 | 1.76 M | $10.87 B |
| 10/26/2026 | $29.52 | $28.55 (-3.29%) | $29.52 | $28.36 | 2.57 M | $10.87 B |
| 10/23/2026 | $29.70 | $29.57 (-0.44%) | $29.94 | $29.02 | 2.03 M | $11.26 B |
| 10/22/2026 | $29.97 | $30.16 (0.63%) | $30.73 | $29.60 | 2.09 M | $11.48 B |
| 10/21/2026 | $30.70 | $30.37 (-1.07%) | $30.97 | $30.34 | 2.46 M | $11.56 B |
| 10/20/2026 | $29.83 | $30.46 (2.11%) | $31.07 | $29.68 | 3.25 M | $11.60 B |
| 10/19/2026 | $29.86 | $29.63 (-0.77%) | $29.93 | $29.24 | 2.61 M | $11.28 B |
| 10/16/2026 | $30.09 | $29.67 (-1.4%) | $30.58 | $29.09 | 3.74 M | $11.30 B |
| 10/15/2026 | $28.80 | $29.96 (4.03%) | $30.04 | $28.57 | 3.35 M | $11.41 B |
| 10/14/2026 | $29.67 | $29.00 (-2.26%) | $29.67 | $28.66 | 4.03 M | $11.04 B |
| 10/13/2026 | $30.75 | $29.90 (-2.76%) | $31.00 | $29.56 | 6.23 M | $11.38 B |
| 10/12/2026 | $30.07 | $30.45 (1.26%) | $30.93 | $29.85 | 6.29 M | $11.59 B |
| 10/09/2026 | $29.13 | $30.08 (3.26%) | $30.26 | $29.02 | 5.74 M | $11.45 B |
| 10/08/2026 | $28.54 | $28.96 (1.47%) | $28.98 | $27.80 | 4.51 M | $11.03 B |
| 10/07/2026 | $27.55 | $27.93 (1.38%) | $28.02 | $27.24 | 3.13 M | $10.63 B |
| 10/06/2026 | $28.29 | $27.65 (-2.26%) | $28.32 | $27.63 | 2.48 M | $10.53 B |
| 10/05/2026 | $27.50 | $28.29 (2.87%) | $28.60 | $27.49 | 4.84 M | $10.77 B |
| 10/02/2026 | $27.01 | $27.25 (0.89%) | $27.72 | $26.91 | 3.92 M | $10.37 B |
| 10/01/2026 | $26.97 | $26.85 (-0.44%) | $27.24 | $26.17 | 4.38 M | $10.22 B |
| 09/30/2026 | $26.64 | $26.64 (0%) | $26.97 | $26.36 | 5.19 M | $10.14 B |
| 09/29/2026 | $26.75 | $26.52 (-0.86%) | $26.77 | $26.24 | 4.54 M | $10.10 B |
| 09/28/2026 | $26.22 | $26.69 (1.79%) | $27.02 | $25.92 | 4.64 M | $10.16 B |
| 09/25/2026 | $26.81 | $26.78 (-0.11%) | $27.13 | $26.60 | 4.00 M | $10.20 B |
| 09/24/2026 | $26.40 | $27.07 (2.54%) | $27.21 | $26.06 | 5.31 M | $10.31 B |
| 09/23/2026 | $28.44 | $26.46 (-6.96%) | $28.47 | $26.30 | 10.02 M | $10.07 B |
| 09/22/2026 | $30.31 | $28.62 (-5.58%) | $30.31 | $28.58 | 7.96 M | $10.90 B |
| 09/21/2026 | $30.67 | $29.92 (-2.45%) | $30.79 | $29.70 | 7.33 M | $11.39 B |
| 09/18/2026 | $30.64 | $30.33 (-1.01%) | $30.91 | $30.04 | 19.61 M | $11.55 B |
| 09/17/2026 | $31.98 | $30.72 (-3.94%) | $32.18 | $30.70 | 5.86 M | $11.70 B |
| 09/16/2026 | $33.36 | $31.25 (-6.32%) | $33.37 | $30.86 | 8.25 M | $11.90 B |
| 09/15/2026 | $33.84 | $33.61 (-0.68%) | $33.97 | $32.76 | 10.26 M | $12.80 B |
| 09/14/2026 | $33.50 | $33.97 (1.4%) | $34.58 | $33.18 | 10.00 M | $12.93 B |
| 09/11/2026 | $32.67 | $33.00 (1.01%) | $33.20 | $32.40 | 8.56 M | $12.56 B |
| 09/10/2026 | $33.76 | $32.67 (-3.23%) | $33.98 | $32.49 | 10.64 M | $12.44 B |
| 09/09/2026 | $35.33 | $34.55 (-2.21%) | $35.55 | $33.52 | 14.32 M | $13.15 B |
| 09/08/2026 | $33.70 | $32.31 (-4.12%) | $33.70 | $32.16 | 5.99 M | $12.30 B |
| 09/04/2026 | $33.41 | $33.76 (1.05%) | $33.79 | $33.00 | 2.89 M | $12.85 B |
| 09/03/2026 | $33.74 | $33.65 (-0.27%) | $34.44 | $33.00 | 4.27 M | $12.81 B |
| 09/02/2026 | $31.89 | $33.41 (4.77%) | $33.47 | $31.52 | 5.95 M | $12.72 B |
| 09/01/2026 | $32.64 | $31.66 (-3%) | $32.95 | $31.53 | 8.10 M | $12.05 B |
| 08/31/2026 | $33.11 | $33.11 (0%) | $33.43 | $32.31 | 7.13 M | $12.61 B |
| 08/28/2026 | $33.45 | $33.20 (-0.75%) | $34.16 | $33.14 | 5.01 M | $12.64 B |
| 08/27/2026 | $33.41 | $33.36 (-0.15%) | $33.98 | $32.77 | 4.15 M | $12.70 B |
| 08/26/2026 | $33.01 | $33.15 (0.42%) | $33.57 | $32.85 | 5.38 M | $12.62 B |
| 08/25/2026 | $33.03 | $33.10 (0.21%) | $33.16 | $32.39 | 5.51 M | $12.60 B |
| 08/24/2026 | $32.75 | $32.70 (-0.15%) | $33.57 | $32.44 | 8.29 M | $12.45 B |
| 08/21/2026 | $32.00 | $32.78 (2.44%) | $32.91 | $31.67 | 5.94 M | $12.48 B |
| 08/20/2026 | $33.25 | $31.95 (-3.91%) | $33.74 | $31.92 | 6.63 M | $12.16 B |
| 08/19/2026 | $32.00 | $33.07 (3.34%) | $33.38 | $31.78 | 16.47 M | $12.59 B |
| 08/18/2026 | $31.22 | $31.91 (2.21%) | $32.65 | $30.38 | 8.27 M | $12.15 B |
| 08/17/2026 | $31.88 | $31.45 (-1.35%) | $31.88 | $31.17 | 6.11 M | $11.97 B |
| 08/14/2026 | $32.23 | $32.02 (-0.65%) | $32.55 | $31.86 | 5.17 M | $12.19 B |
| 08/13/2026 | $32.00 | $32.18 (0.56%) | $32.54 | $31.79 | 13.10 M | $12.25 B |
| 08/12/2026 | $31.65 | $31.60 (-0.16%) | $32.05 | $30.80 | 7.57 M | $12.03 B |
| 08/11/2026 | $30.70 | $31.73 (3.36%) | $32.48 | $30.67 | 12.98 M | $12.08 B |
| 08/10/2026 | $29.14 | $30.85 (5.87%) | $30.98 | $29.14 | 8.44 M | $11.75 B |
| 08/07/2026 | $30.66 | $29.10 (-5.09%) | $31.00 | $28.74 | 20.79 M | $11.08 B |
| 08/06/2026 | $28.30 | $31.25 (10.42%) | $33.41 | $27.76 | 34.86 M | $11.90 B |
| 08/05/2026 | $25.00 | $25.92 (3.68%) | $26.22 | $24.91 | 9.45 M | $9.87 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.
