Chime Financial Inc. Clas... (CHYM)
NASDAQ: CHYM
· Real-Time Price · USD
23.66
-0.28 (-1.17%)
At close: Sep 12, 2025, 3:59 PM
23.98
1.35%
After-hours: Sep 12, 2025, 04:15 PM EDT
CHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.15 | 23.99 | 22.91 | 23.94 | 23.94 | 2.92% | 3,152,163 |
| Sep 10, 2025 | 24.25 | 24.25 | 22.13 | 23.26 | 23.26 | -4.28% | 5,869,800 |
| Sep 9, 2025 | 24.67 | 24.72 | 23.87 | 24.30 | 24.30 | -0.57% | 2,253,411 |
| Sep 8, 2025 | 24.49 | 24.63 | 23.61 | 24.44 | 24.44 | 0.41% | 3,054,215 |
| Sep 5, 2025 | 24.76 | 25.13 | 23.63 | 24.34 | 24.34 | -1.22% | 3,263,965 |
| Sep 4, 2025 | 24.31 | 24.68 | 23.50 | 24.64 | 24.64 | 1.36% | 2,261,200 |
| Sep 3, 2025 | 24.80 | 25.00 | 24.11 | 24.31 | 24.31 | -1.66% | 1,907,400 |
| Sep 2, 2025 | 25.97 | 26.00 | 24.53 | 24.72 | 24.72 | -6.40% | 3,239,579 |
| Aug 29, 2025 | 26.65 | 26.65 | 25.95 | 26.41 | 26.41 | -0.60% | 1,370,600 |
| Aug 28, 2025 | 26.52 | 27.12 | 26.41 | 26.57 | 26.57 | 1.33% | 1,927,918 |
| Aug 27, 2025 | 27.12 | 27.12 | 26.20 | 26.22 | 26.22 | -3.32% | 1,522,304 |
| Aug 26, 2025 | 26.91 | 27.57 | 26.90 | 27.12 | 27.12 | 0.93% | 1,246,314 |
| Aug 25, 2025 | 27.72 | 27.90 | 26.80 | 26.87 | 26.87 | -3.07% | 1,886,024 |
| Aug 22, 2025 | 26.15 | 28.00 | 26.09 | 27.72 | 27.72 | 5.88% | 2,735,545 |
| Aug 21, 2025 | 26.50 | 26.93 | 26.10 | 26.18 | 26.18 | -1.47% | 1,632,229 |
| Aug 20, 2025 | 27.64 | 27.80 | 26.34 | 26.57 | 26.57 | -5.17% | 3,717,113 |
| Aug 19, 2025 | 30.08 | 30.39 | 28.00 | 28.02 | 28.02 | -6.79% | 2,636,500 |
| Aug 18, 2025 | 29.45 | 30.46 | 29.21 | 30.06 | 30.06 | 2.31% | 1,997,006 |
| Aug 15, 2025 | 29.20 | 29.42 | 28.20 | 29.38 | 29.38 | 0.44% | 1,739,043 |
| Aug 14, 2025 | 29.25 | 30.02 | 28.89 | 29.25 | 29.25 | -2.50% | 1,593,224 |