5 DAY PERFORMANCE
-27.58%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
+28.58%
6 MONTH PERFORMANCE
+18.17%
YEAR-TO-DATE PERFORMANCE
-10.09%
1 YEAR PERFORMANCE
-4.72%
Chime Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.67 | $29.92 (-2.45%) | $30.79 | $29.70 | 6.45 M | $11.36 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 |
| 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 |
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.
