5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+19.04%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-33.17%
Chime Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.50 | $30.79 (0.95%) | $30.98 | $29.67 | 5.53 M | |
| 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 |
| 08/04/2026 | $24.27 | $24.95 (2.8%) | $25.05 | $24.22 | 6.49 M | $9.50 B |
| 08/03/2026 | $23.33 | $24.26 (3.99%) | $24.39 | $23.25 | 5.54 M | $9.24 B |
| 07/31/2026 | $22.55 | $22.99 (1.95%) | $23.72 | $22.28 | 7.56 M | $8.77 B |
| 07/30/2026 | $22.28 | $22.60 (1.44%) | $22.63 | $21.81 | 4.04 M | $8.62 B |
| 07/29/2026 | $22.19 | $22.42 (1.04%) | $22.90 | $22.17 | 5.11 M | $8.56 B |
| 07/28/2026 | $21.90 | $22.37 (2.15%) | $22.64 | $21.60 | 7.00 M | $8.54 B |
| 07/27/2026 | $21.00 | $21.86 (4.1%) | $21.98 | $20.90 | 5.58 M | $8.34 B |
| 07/24/2026 | $21.03 | $20.69 (-1.62%) | $21.57 | $20.23 | 4.42 M | $7.90 B |
| 07/23/2026 | $21.64 | $20.76 (-4.07%) | $21.73 | $20.45 | 2.99 M | $7.92 B |
| 07/22/2026 | $22.26 | $21.82 (-1.98%) | $22.46 | $21.62 | 3.82 M | $8.33 B |
| 07/21/2026 | $21.84 | $22.33 (2.24%) | $22.59 | $21.61 | 5.57 M | $8.52 B |
| 07/20/2026 | $22.19 | $21.93 (-1.17%) | $22.32 | $21.25 | 8.13 M | $8.37 B |
| 07/17/2026 | $21.34 | $22.33 (4.64%) | $22.60 | $20.80 | 7.65 M | $8.52 B |
| 07/16/2026 | $22.17 | $21.93 (-1.08%) | $22.39 | $21.64 | 4.84 M | $8.37 B |
| 07/15/2026 | $21.78 | $22.09 (1.42%) | $22.78 | $21.60 | 6.98 M | $8.43 B |
| 07/14/2026 | $20.43 | $21.46 (5.04%) | $21.57 | $20.32 | 4.62 M | $8.19 B |
| 07/13/2026 | $21.13 | $20.95 (-0.85%) | $21.44 | $20.63 | 4.43 M | $8.00 B |
| 07/10/2026 | $21.84 | $20.92 (-4.21%) | $22.18 | $20.87 | 3.49 M | $7.98 B |
| 07/09/2026 | $20.90 | $21.31 (1.96%) | $21.67 | $20.65 | 2.99 M | $8.13 B |
| 07/08/2026 | $20.56 | $20.98 (2.04%) | $21.25 | $20.28 | 3.82 M | $8.01 B |
| 07/07/2026 | $21.43 | $21.12 (-1.45%) | $21.88 | $20.90 | 3.49 M | $8.06 B |
| 07/06/2026 | $20.51 | $21.45 (4.58%) | $21.65 | $20.46 | 5.62 M | $8.19 B |
| 07/02/2026 | $20.68 | $20.87 (0.92%) | $21.48 | $20.67 | 3.68 M | $7.96 B |
| 07/01/2026 | $20.99 | $21.01 (0.1%) | $21.50 | $20.40 | 6.50 M | $8.02 B |
| 06/30/2026 | $21.00 | $20.48 (-2.48%) | $21.00 | $19.61 | 7.44 M | $7.82 B |
| 06/29/2026 | $20.32 | $21.00 (3.35%) | $21.03 | $19.77 | 8.17 M | $8.01 B |
| 06/26/2026 | $18.03 | $20.32 (12.7%) | $20.56 | $18.03 | 22.02 M | $7.75 B |
| 06/25/2026 | $17.42 | $18.27 (4.88%) | $18.37 | $17.24 | 5.91 M | $6.97 B |
| 06/24/2026 | $16.68 | $17.38 (4.2%) | $18.00 | $16.60 | 4.90 M | $6.63 B |
| 06/23/2026 | $16.82 | $16.67 (-0.89%) | $17.46 | $16.46 | 6.40 M | $6.36 B |
| 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 |
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.
