Chime Financial Inc. Clas... (CHYM)
NASDAQ: CHYM
· Real-Time Price · USD
20.99
0.99 (4.95%)
At close: Oct 02, 2025, 3:59 PM
21.01
0.10%
After-hours: Oct 02, 2025, 07:56 PM EDT
CHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.15 | 21.03 | 20.09 | 20.99 | 20.99 | 4.95% | 2,901,392 |
| Oct 1, 2025 | 20.05 | 20.49 | 19.85 | 20.00 | 20.00 | -0.84% | 2,749,516 |
| Sep 30, 2025 | 20.95 | 21.41 | 19.94 | 20.17 | 20.17 | -3.03% | 3,720,428 |
| Sep 29, 2025 | 21.25 | 21.31 | 20.56 | 20.80 | 20.80 | -2.07% | 2,886,812 |
| Sep 26, 2025 | 21.55 | 21.56 | 20.92 | 21.24 | 21.24 | -1.48% | 3,116,900 |
| Sep 25, 2025 | 22.45 | 22.75 | 21.50 | 21.56 | 21.56 | -6.46% | 3,422,241 |
| Sep 24, 2025 | 23.81 | 23.99 | 23.03 | 23.05 | 23.05 | -3.39% | 2,379,600 |
| Sep 23, 2025 | 25.40 | 25.94 | 23.85 | 23.86 | 23.86 | -4.71% | 3,324,000 |
| Sep 22, 2025 | 23.76 | 25.94 | 23.76 | 25.04 | 25.04 | 5.43% | 4,668,700 |
| Sep 19, 2025 | 23.75 | 24.23 | 23.45 | 23.75 | 23.75 | 1.76% | 5,389,414 |
| Sep 18, 2025 | 23.99 | 24.15 | 23.31 | 23.34 | 23.34 | -0.89% | 2,325,637 |
| Sep 17, 2025 | 23.12 | 24.14 | 23.03 | 23.55 | 23.55 | 2.44% | 3,244,522 |
| Sep 16, 2025 | 23.04 | 23.44 | 22.73 | 22.99 | 22.99 | -1.08% | 3,797,643 |
| Sep 15, 2025 | 23.71 | 23.72 | 23.01 | 23.24 | 23.24 | -1.78% | 3,063,511 |
| Sep 12, 2025 | 23.78 | 24.09 | 23.42 | 23.66 | 23.66 | -1.17% | 2,824,423 |
| Sep 11, 2025 | 23.15 | 23.99 | 22.91 | 23.94 | 23.94 | 2.92% | 3,155,600 |
| 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 |
Page 1 of 4