5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+16.89%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+25.10%
YEAR-TO-DATE PERFORMANCE
-10.09%
Chime Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.03 | $21.29 (1.24%) | $21.49 | $20.80 | 3.21 M | $7.96 B |
| 05/05/2026 | $22.08 | $20.79 (-5.84%) | $22.08 | $20.69 | 14.70 M | $7.81 B |
| 05/04/2026 | $22.31 | $22.08 (-1.03%) | $22.56 | $21.80 | 3.58 M | $8.30 B |
| 05/01/2026 | $22.27 | $22.24 (-0.13%) | $22.73 | $21.89 | 2.14 M | $8.36 B |
| 04/30/2026 | $21.23 | $21.86 (2.97%) | $22.03 | $20.98 | 2.86 M | $8.22 B |
| 04/29/2026 | $21.42 | $21.38 (-0.19%) | $21.63 | $20.90 | 3.63 M | $8.04 B |
| 04/28/2026 | $22.18 | $21.62 (-2.52%) | $22.68 | $21.46 | 3.13 M | $8.13 B |
| 04/27/2026 | $22.30 | $22.07 (-1.03%) | $22.63 | $21.95 | 2.37 M | $8.30 B |
| 04/24/2026 | $22.92 | $22.54 (-1.66%) | $22.92 | $22.18 | 1.86 M | $8.47 B |
| 04/23/2026 | $23.29 | $22.58 (-3.05%) | $23.37 | $22.05 | 2.34 M | $8.49 B |
| 04/22/2026 | $23.98 | $23.81 (-0.71%) | $24.04 | $23.51 | 2.75 M | $8.95 B |
| 04/21/2026 | $24.43 | $23.43 (-4.09%) | $24.75 | $23.30 | 3.37 M | $8.81 B |
| 04/20/2026 | $23.88 | $24.37 (2.05%) | $24.74 | $23.79 | 4.39 M | $9.16 B |
| 04/17/2026 | $23.56 | $24.12 (2.38%) | $24.41 | $23.46 | 8.41 M | $9.07 B |
| 04/16/2026 | $23.76 | $23.41 (-1.47%) | $24.11 | $22.85 | 4.67 M | $8.80 B |
| 04/15/2026 | $22.68 | $23.41 (3.22%) | $23.96 | $22.42 | 4.34 M | $8.80 B |
| 04/14/2026 | $21.64 | $22.26 (2.87%) | $22.34 | $21.64 | 3.44 M | $8.37 B |
| 04/13/2026 | $19.90 | $21.28 (6.93%) | $21.35 | $19.61 | 2.59 M | $8.00 B |
| 04/10/2026 | $19.95 | $19.61 (-1.7%) | $19.96 | $19.17 | 2.64 M | $7.37 B |
| 04/09/2026 | $20.07 | $19.79 (-1.4%) | $20.13 | $19.04 | 2.52 M | $7.44 B |
| 04/08/2026 | $20.61 | $20.24 (-1.8%) | $20.98 | $19.93 | 3.08 M | $7.61 B |
| 04/07/2026 | $19.30 | $19.13 (-0.88%) | $19.68 | $18.89 | 2.23 M | $7.19 B |
| 04/06/2026 | $19.30 | $19.36 (0.31%) | $19.88 | $18.90 | 2.25 M | $7.28 B |
| 04/02/2026 | $18.01 | $19.24 (6.83%) | $19.42 | $17.93 | 3.70 M | $7.23 B |
| 04/01/2026 | $19.29 | $18.63 (-3.42%) | $19.47 | $18.56 | 3.51 M | $7.00 B |
| 03/31/2026 | $17.85 | $18.73 (4.93%) | $18.89 | $17.65 | 5.67 M | $7.04 B |
| 03/30/2026 | $16.98 | $17.41 (2.53%) | $17.75 | $16.94 | 2.99 M | $6.54 B |
| 03/27/2026 | $17.34 | $16.99 (-2.02%) | $17.46 | $16.90 | 3.39 M | $6.39 B |
| 03/26/2026 | $17.64 | $17.75 (0.62%) | $18.75 | $17.50 | 4.30 M | $6.67 B |
| 03/25/2026 | $18.89 | $17.70 (-6.3%) | $19.25 | $17.59 | 5.51 M | $6.65 B |
| 03/24/2026 | $19.50 | $18.53 (-4.97%) | $19.50 | $17.84 | 9.78 M | $6.96 B |
| 03/23/2026 | $19.23 | $19.78 (2.86%) | $19.88 | $18.99 | 7.85 M | $7.43 B |
| 03/20/2026 | $19.12 | $19.15 (0.16%) | $19.28 | $18.70 | 7.86 M | $7.20 B |
| 03/19/2026 | $18.83 | $19.25 (2.23%) | $19.33 | $18.11 | 7.71 M | $7.24 B |
| 03/18/2026 | $19.45 | $18.83 (-3.19%) | $20.02 | $18.79 | 10.80 M | $7.08 B |
| 03/17/2026 | $20.20 | $19.65 (-2.72%) | $21.21 | $19.51 | 7.45 M | $7.39 B |
| 03/16/2026 | $21.00 | $20.35 (-3.1%) | $21.50 | $20.05 | 4.70 M | $7.65 B |
| 03/13/2026 | $21.64 | $20.61 (-4.76%) | $22.02 | $20.23 | 5.36 M | $7.75 B |
| 03/12/2026 | $22.71 | $21.62 (-4.8%) | $23.19 | $21.60 | 4.57 M | $8.13 B |
| 03/11/2026 | $22.27 | $22.92 (2.92%) | $23.31 | $21.91 | 3.99 M | $8.61 B |
| 03/10/2026 | $22.59 | $22.31 (-1.24%) | $22.86 | $21.75 | 5.82 M | $8.39 B |
| 03/09/2026 | $21.95 | $22.63 (3.1%) | $22.74 | $21.07 | 5.67 M | $8.51 B |
| 03/06/2026 | $22.77 | $22.23 (-2.37%) | $22.97 | $21.95 | 3.45 M | $8.36 B |
| 03/05/2026 | $22.43 | $23.11 (3.03%) | $23.76 | $22.39 | 5.04 M | $8.69 B |
| 03/04/2026 | $23.25 | $22.52 (-3.14%) | $23.49 | $22.37 | 2.89 M | $8.46 B |
| 03/03/2026 | $21.86 | $22.78 (4.21%) | $23.19 | $21.48 | 2.50 M | $8.56 B |
| 03/02/2026 | $21.30 | $22.62 (6.2%) | $23.00 | $21.26 | 3.06 M | $8.50 B |
| 02/27/2026 | $23.23 | $22.13 (-4.74%) | $23.23 | $21.09 | 6.43 M | $8.32 B |
| 02/26/2026 | $22.75 | $23.97 (5.36%) | $24.64 | $22.26 | 10.75 M | $9.01 B |
| 02/25/2026 | $20.74 | $21.11 (1.78%) | $21.58 | $20.63 | 5.53 M | $7.93 B |
| 02/24/2026 | $19.30 | $20.43 (5.85%) | $20.61 | $19.06 | 3.03 M | $7.68 B |
| 02/23/2026 | $20.36 | $19.36 (-4.91%) | $20.55 | $19.22 | 2.40 M | $7.28 B |
| 02/20/2026 | $20.24 | $20.91 (3.31%) | $21.09 | $20.19 | 2.96 M | $7.75 B |
| 02/19/2026 | $20.18 | $20.62 (2.18%) | $20.68 | $19.82 | 2.15 M | $7.65 B |
| 02/18/2026 | $20.01 | $20.59 (2.9%) | $20.97 | $19.97 | 3.10 M | $7.63 B |
| 02/17/2026 | $19.51 | $19.65 (0.72%) | $20.00 | $19.21 | 3.41 M | $7.29 B |
| 02/13/2026 | $19.67 | $19.69 (0.1%) | $20.11 | $19.02 | 3.39 M | $7.30 B |
| 02/12/2026 | $20.82 | $19.34 (-7.11%) | $21.06 | $19.02 | 3.55 M | $7.17 B |
| 02/11/2026 | $22.73 | $20.64 (-9.19%) | $22.86 | $20.46 | 2.35 M | $7.65 B |
| 02/10/2026 | $22.57 | $22.72 (0.66%) | $23.73 | $22.57 | 1.99 M | $8.42 B |
| 02/09/2026 | $21.59 | $22.40 (3.75%) | $22.69 | $21.45 | 3.15 M | $8.31 B |
| 02/06/2026 | $21.27 | $21.78 (2.4%) | $21.89 | $20.87 | 3.15 M | $8.08 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.
