Dark

CHYM
Chime Financial, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:58 PM EDT

24.25USD+5.504%(+1.26)5,347,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:08:30 AM EDT

24.09USD-0.660%(-0.16)186

After-hours

Aug 3, 2026 4:00:30 PM EDT

24.26USD+0.041%(+0.01)440,553

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	23.3300	24.3900	23.250000	24.2600	+5.524%	5,537,272	0.000%
2026-07-31	22.5500	23.7200	22.280000	22.9900	+1.726%	7,555,551	+5.524%
2026-07-30	22.2800	22.6250	21.805000	22.6000	+0.803%	4,035,180	+7.345%
2026-07-29	22.1900	22.8950	22.170000	22.4200	+0.224%	5,105,322	+8.207%
2026-07-28	21.9000	22.6350	21.600000	22.3700	+2.333%	6,998,782	+8.449%
2026-07-27	21.0000	21.9800	20.900000	21.8600	+5.655%	5,581,901	+10.979%
2026-07-24	21.0300	21.5700	20.230000	20.6900	-0.337%	4,424,308	+17.255%
2026-07-23	21.6400	21.7300	20.445000	20.7600	-4.858%	2,992,941	+16.859%
2026-07-22	22.2600	22.4600	21.620000	21.8200	-2.284%	3,818,737	+11.182%
2026-07-21	21.8400	22.5900	21.610000	22.3300	+1.824%	5,573,059	+8.643%
2026-07-20	22.1900	22.3200	21.250000	21.9300	-1.791%	8,127,162	+10.625%
2026-07-17	21.3400	22.6000	20.800000	22.3300	+1.824%	7,649,319	+8.643%
2026-07-16	22.1700	22.3900	21.640000	21.9300	-0.724%	4,838,341	+10.625%
2026-07-15	21.7800	22.7800	21.595000	22.0900	+2.936%	6,980,973	+9.823%
2026-07-14	20.4300	21.5650	20.320000	21.4600	+2.434%	4,550,259	+13.048%
2026-07-13	21.1300	21.4350	20.630000	20.9500	+0.143%	4,433,820	+15.800%
2026-07-10	21.8400	22.1800	20.870000	20.9200	-1.830%	3,488,252	+15.966%
2026-07-09	20.9000	21.6700	20.651500	21.3100	+1.573%	2,993,520	+13.843%
2026-07-08	20.5600	21.2540	20.280000	20.9800	-0.663%	3,818,375	+15.634%
2026-07-07	21.4250	21.8800	20.900000	21.1200	-1.538%	3,493,141	+14.867%
2026-07-06	20.5050	21.6450	20.462300	21.4500	+2.779%	5,615,138	+13.100%
2026-07-02	20.6750	21.4800	20.672500	20.8700	-0.666%	3,683,708	+16.243%
2026-07-01	20.9900	21.4950	20.395000	21.0100	+2.588%	6,499,162	+15.469%
2026-06-30	21.0000	21.0000	19.605000	20.4800	-2.476%	7,440,041	+18.457%
2026-06-29	20.3200	21.0300	19.765000	21.0000	+3.346%	8,168,856	+15.524%
2026-06-26	18.0300	20.5600	18.030000	20.3200	+11.221%	22,016,052	+19.390%
2026-06-25	17.4200	18.3700	17.240000	18.2700	+5.121%	5,909,972	+32.786%
2026-06-24	16.6800	18.0000	16.600000	17.3800	+4.259%	4,903,640	+39.586%
2026-06-23	16.8200	17.4600	16.460000	16.6700	-1.478%	6,396,095	+45.531%
2026-06-22	17.5700	17.8350	16.840000	16.9200	-3.864%	7,368,969	+43.381%
2026-06-18	16.7000	17.6400	16.605000	17.6000	+6.024%	7,835,339	+37.841%
2026-06-17	17.0700	17.9000	16.560000	16.6000	-2.639%	4,731,720	+46.145%
2026-06-16	17.6000	17.7100	17.030000	17.0500	-3.345%	3,827,293	+42.287%
2026-06-15	17.2400	17.6800	17.165000	17.6400	+5.629%	4,413,839	+37.528%
2026-06-12	17.2900	17.4050	16.390000	16.7000	-3.188%	3,773,438	+45.269%
2026-06-11	16.2900	17.2500	15.880000	17.2500	+4.927%	4,271,259	+40.638%
2026-06-10	16.8350	17.4150	16.410000	16.4400	-3.691%	3,791,223	+47.567%
2026-06-09	17.5800	18.0400	16.780000	17.0700	-2.846%	4,701,688	+42.121%
2026-06-08	17.4700	17.6900	17.100000	17.5700	+0.515%	3,573,406	+38.076%
2026-06-05	18.1400	18.2000	17.340500	17.4800	-3.744%	2,993,691	+38.787%
2026-06-04	17.6900	18.2300	17.620000	18.1600	+2.890%	3,618,543	+33.590%
2026-06-03	18.3100	18.3900	17.060000	17.6500	-5.108%	4,328,013	+37.450%
2026-06-02	18.9900	19.1100	18.390000	18.6000	-3.226%	3,289,024	+30.430%
2026-06-01	18.5300	19.7750	18.340000	19.2200	+3.333%	4,647,299	+26.223%
2026-05-29	18.3400	18.9450	18.340000	18.6000	+2.762%	6,173,725	+30.430%
2026-05-28	17.2400	18.3500	17.020000	18.1000	+4.806%	3,292,517	+34.033%
2026-05-27	17.5500	18.0400	17.230000	17.2700	-1.986%	3,275,830	+40.475%
2026-05-26	17.9500	18.0100	17.600000	17.6200	-1.011%	3,695,763	+37.684%
2026-05-22	18.1100	18.3300	17.725000	17.8000	-1.766%	2,887,042	+36.292%
2026-05-21	17.5500	18.1650	17.270000	18.1200	+2.547%	3,606,059	+33.885%
2026-05-20	16.8000	17.9149	16.410000	17.6700	+4.494%	5,093,029	+37.295%
2026-05-19	17.6950	17.8350	16.910000	16.9100	-3.647%	5,172,528	+43.465%
2026-05-18	17.5800	17.9200	17.130000	17.5500	-0.791%	3,660,241	+38.234%
2026-05-15	17.9200	18.2400	17.250000	17.6900	-1.063%	7,172,886	+37.140%
2026-05-14	17.6500	18.2290	17.570000	17.8800	+2.818%	4,040,805	+35.682%
2026-05-13	17.8200	18.0600	17.303400	17.3900	-3.923%	5,151,803	+39.505%
2026-05-12	17.9500	18.3300	17.530000	18.1000	-0.713%	5,643,610	+34.033%
2026-05-11	18.1300	18.5200	17.940000	18.2300	-1.058%	5,413,147	+33.077%
2026-05-08	19.0300	19.1100	18.200000	18.4250	-3.077%	7,570,928	+31.669%
2026-05-07	21.4500	21.4500	18.920000	19.0100	-12.517%	15,308,222	+27.617%
2026-05-06	21.0300	22.0150	20.795000	21.7300	+4.521%	8,939,057	+11.643%
2026-05-05	22.0800	22.0800	20.690000	20.7900	-5.842%	14,696,352	+16.691%
2026-05-04	22.3100	22.5600	21.800000	22.0800	-0.719%	3,576,786	+9.873%
2026-05-01	22.2700	22.7250	21.890000	22.2400	+1.738%	2,139,446	+9.083%
2026-04-30	21.2300	22.0250	20.975000	21.8600	+2.245%	2,860,284	+10.979%
2026-04-29	21.4200	21.6300	20.900000	21.3800	-1.110%	3,626,348	+13.471%
2026-04-28	22.1800	22.6800	21.455000	21.6200	-2.039%	3,132,809	+12.211%
2026-04-27	22.3000	22.6300	21.950000	22.0700	-2.085%	2,367,660	+9.923%
2026-04-24	22.9200	22.9200	22.175000	22.5400	-0.177%	1,860,267	+7.631%
2026-04-23	23.2900	23.3650	22.050000	22.5800	-5.166%	2,335,729	+7.440%
2026-04-22	23.9800	24.0350	23.505000	23.8100	+1.622%	2,749,550	+1.890%
2026-04-21	24.4300	24.7500	23.295000	23.4300	-3.857%	3,365,486	+3.542%
2026-04-20	23.8800	24.7400	23.790000	24.3700	+1.036%	4,385,515	-0.451%
2026-04-17	23.5600	24.4050	23.460000	24.1200	+3.033%	8,409,597	+0.580%
2026-04-16	23.7600	24.1100	22.850000	23.4100	0.000%	4,670,355	+3.631%
2026-04-15	22.6800	23.9600	22.420000	23.4100	+5.166%	4,336,938	+3.631%
2026-04-14	21.6400	22.3400	21.640000	22.2600	+4.605%	3,439,349	+8.985%
2026-04-13	19.9000	21.3500	19.615000	21.2800	+8.516%	2,584,745	+14.004%
2026-04-10	19.9500	19.9600	19.170000	19.6100	-0.910%	2,641,141	+23.712%
2026-04-09	20.0700	20.1300	19.040000	19.7900	-2.223%	2,517,480	+22.587%
2026-04-08	20.6100	20.9800	19.935000	20.2400	+5.802%	3,078,969	+19.862%
2026-04-07	19.3000	19.6750	18.890000	19.1300	-1.188%	2,233,681	+26.817%
2026-04-06	19.3000	19.8844	18.900000	19.3600	+0.624%	2,254,333	+25.310%
2026-04-02	18.0100	19.4200	17.926300	19.2400	+3.274%	3,701,401	+26.091%
2026-04-01	19.2900	19.4700	18.560000	18.6300	-0.534%	3,507,676	+30.220%
2026-03-31	17.8500	18.8900	17.650000	18.7300	+7.582%	5,673,336	+29.525%
2026-03-30	16.9800	17.7500	16.940000	17.4100	+2.472%	2,991,383	+39.345%
2026-03-27	17.3400	17.4582	16.900000	16.9900	-4.282%	3,387,555	+42.790%
2026-03-26	17.6400	18.7500	17.500000	17.7500	+0.282%	4,297,047	+36.676%
2026-03-25	18.8900	19.2500	17.590000	17.7000	-4.479%	5,505,108	+37.062%
2026-03-24	19.5000	19.5000	17.840000	18.5300	-6.320%	9,784,132	+30.923%
2026-03-23	19.2300	19.8800	18.990000	19.7800	+3.290%	7,854,918	+22.649%
2026-03-20	19.1200	19.2800	18.700000	19.1500	-0.519%	7,858,751	+26.684%
2026-03-19	18.8300	19.3300	18.110000	19.2500	+2.230%	7,714,702	+26.026%
2026-03-18	19.4500	20.0200	18.790000	18.8300	-4.173%	10,797,479	+28.837%
2026-03-17	20.2000	21.2087	19.510000	19.6500	-3.440%	7,446,995	+23.461%
2026-03-16	21.0000	21.5000	20.050000	20.3500	-1.262%	4,700,592	+19.214%
2026-03-13	21.6400	22.0200	20.225000	20.6100	-4.672%	5,358,405	+17.710%
2026-03-12	22.7100	23.1900	21.600000	21.6200	-5.672%	4,567,866	+12.211%
2026-03-11	22.2700	23.3100	21.910000	22.9200	+2.734%	3,987,147	+5.846%
2026-03-10	22.5900	22.8600	21.750000	22.3100	-1.414%	5,819,535	+8.740%
2026-03-09	21.9500	22.7400	21.070000	22.6300	+1.799%	5,666,146	+7.203%
2026-03-06	22.7700	22.9747	21.950000	22.2300	-3.808%	3,451,871	+9.132%
2026-03-05	22.4300	23.7600	22.385000	23.1100	+2.620%	5,040,772	+4.976%
2026-03-04	23.2500	23.4900	22.370000	22.5200	-1.141%	2,890,679	+7.726%
2026-03-03	21.8600	23.1900	21.480000	22.7800	+0.707%	2,497,486	+6.497%
2026-03-02	21.3000	23.0000	21.260000	22.6200	+2.214%	3,061,536	+7.250%
2026-02-27	23.2300	23.2300	21.085000	22.1300	-7.676%	6,432,686	+9.625%
2026-02-26	22.7500	24.6400	22.260000	23.9700	+13.548%	10,750,060	+1.210%
2026-02-25	20.7400	21.5800	20.630000	21.1100	+3.328%	5,531,536	+14.922%
2026-02-24	19.3000	20.6100	19.060000	20.4300	+5.527%	3,027,750	+18.747%
2026-02-23	20.3600	20.5500	19.220000	19.3600	-7.413%	2,396,175	+25.310%
2026-02-20	20.2400	21.0900	20.190000	20.9100	+1.406%	2,955,851	+16.021%
2026-02-19	20.1800	20.6800	19.820000	20.6200	+0.146%	2,149,699	+17.653%
2026-02-18	20.0100	20.9700	19.970000	20.5900	+4.784%	3,094,693	+17.824%
2026-02-17	19.5100	20.0000	19.210000	19.6500	-0.203%	3,410,402	+23.461%
2026-02-13	19.6700	20.1100	19.020000	19.6900	+1.810%	3,387,876	+23.210%
2026-02-12	20.8200	21.0600	19.020000	19.3400	-6.298%	3,548,990	+25.440%
2026-02-11	22.7300	22.8611	20.460000	20.6400	-9.155%	2,351,370	+17.539%
2026-02-10	22.5700	23.7250	22.570000	22.7200	+1.429%	1,988,781	+6.778%
2026-02-09	21.5900	22.6900	21.450000	22.4000	+2.847%	3,129,439	+8.304%
2026-02-06	21.2700	21.8900	20.870000	21.7800	+4.863%	3,145,000	+11.387%
2026-02-05	21.4900	21.9800	20.530000	20.7700	-4.418%	2,833,383	+16.803%
2026-02-04	21.6000	22.1400	20.900000	21.7300	-0.595%	3,699,583	+11.643%
2026-02-03	23.6300	23.8150	21.645000	21.8600	-9.030%	5,076,209	+10.979%
2026-02-02	25.4200	25.8200	23.930000	24.0300	-5.468%	3,718,252	+0.957%
2026-01-30	24.8100	25.8600	24.770000	25.4200	+2.170%	3,233,268	-4.563%
2026-01-29	26.1800	26.2850	24.540000	24.8800	-5.111%	4,227,009	-2.492%
2026-01-28	26.9900	27.7400	26.170000	26.2200	-1.503%	2,671,764	-7.475%
2026-01-27	26.9800	27.0900	26.172300	26.6200	-1.004%	2,092,200	-8.866%
2026-01-26	26.2900	27.1416	25.880000	26.8900	+1.625%	2,124,938	-9.781%
2026-01-23	26.9400	27.2900	26.370000	26.4600	-2.000%	1,616,602	-8.314%
2026-01-22	26.8000	27.5400	26.760000	27.0000	+2.350%	2,263,532	-10.148%
2026-01-21	25.9200	26.5506	25.470000	26.3800	+2.766%	2,185,226	-8.036%
2026-01-20	25.1800	26.4000	24.770000	25.6700	-1.534%	3,368,387	-5.493%
2026-01-16	26.0400	26.4000	25.520100	26.0700	+0.890%	1,447,743	-6.943%
2026-01-15	25.9000	26.7600	25.180000	25.8400	+0.584%	2,194,671	-6.115%
2026-01-14	26.7200	26.7400	25.050000	25.6900	-3.855%	3,844,842	-5.566%
2026-01-13	27.5800	27.5800	25.960000	26.7200	-4.332%	4,772,339	-9.207%
2026-01-12	27.6100	28.0700	26.710000	27.9300	+0.612%	3,609,452	-13.140%
2026-01-09	28.0000	28.5900	27.000000	27.7600	+0.217%	3,855,849	-12.608%
2026-01-08	27.0500	27.8300	26.580000	27.7000	+1.726%	2,779,027	-12.419%
2026-01-07	26.8100	27.4250	26.350000	27.2300	+0.852%	3,387,288	-10.907%
2026-01-06	27.9300	27.9500	26.500000	27.0000	-2.948%	3,270,131	-10.148%
2026-01-05	26.5100	27.8800	26.470000	27.8200	+5.379%	3,307,649	-12.797%
2026-01-02	25.2600	26.4700	25.260000	26.4000	+4.887%	2,743,263	-8.106%
2025-12-31	26.2900	26.2900	25.050000	25.1700	-4.406%	5,004,807	-3.615%
2025-12-30	26.7700	26.8300	26.290000	26.3300	-1.864%	1,876,189	-7.862%
2025-12-29	26.1400	26.8550	26.000000	26.8300	+1.284%	2,600,159	-9.579%
2025-12-26	26.6200	26.7500	26.270100	26.4900	-0.526%	1,811,743	-8.418%
2025-12-24	26.6000	26.9700	26.400000	26.6300	+0.377%	1,223,402	-8.900%
2025-12-23	26.6700	26.7300	25.750000	26.5300	-0.971%	2,763,406	-8.556%
2025-12-22	26.0000	26.9200	25.850000	26.7900	+3.958%	4,004,426	-9.444%
2025-12-19	25.3400	25.9900	25.195200	25.7700	+1.697%	3,472,410	-5.860%
2025-12-18	25.2400	25.9100	24.952600	25.3400	+2.591%	3,006,228	-4.262%
2025-12-17	25.1000	25.8500	24.360000	24.7000	-2.256%	3,604,116	-1.781%
2025-12-16	24.3200	25.4500	24.320000	25.2700	+2.640%	3,245,988	-3.997%
2025-12-15	26.1500	26.6284	24.250000	24.6200	-5.995%	5,412,284	-1.462%
2025-12-12	27.2200	27.4150	25.940000	26.1900	-4.729%	5,607,226	-7.369%
2025-12-11	26.2300	27.8900	26.112700	27.4900	+3.736%	6,499,750	-11.750%
2025-12-10	24.1200	26.5900	23.970000	26.5000	+9.098%	5,929,007	-8.453%
2025-12-09	23.8700	24.4650	23.470000	24.2900	+1.547%	3,950,791	-0.124%
2025-12-08	24.0400	24.2400	23.567952	23.9200	-0.829%	5,387,983	+1.421%
2025-12-05	23.7700	24.5550	23.570000	24.1200	+1.472%	4,478,434	+0.580%
2025-12-04	22.5300	23.8200	22.465000	23.7700	+5.504%	3,776,366	+2.061%
2025-12-03	21.7300	22.6900	21.230000	22.5300	+2.924%	2,600,381	+7.679%
2025-12-02	21.7500	22.7700	21.310000	21.8900	-0.273%	2,959,125	+10.827%
2025-12-01	21.7700	22.7400	21.580000	21.9500	+3.881%	5,502,748	+10.524%
2025-11-28	20.2000	21.4800	20.070000	21.1300	+4.760%	1,937,117	+14.813%
2025-11-26	19.5100	20.5200	19.410000	20.1700	+2.699%	2,218,867	+20.278%
2025-11-25	19.5400	19.8500	19.350000	19.6400	+0.821%	3,132,182	+23.523%
2025-11-24	18.4700	19.5100	18.170000	19.4800	+5.525%	3,482,441	+24.538%
2025-11-21	17.8900	18.7000	17.665000	18.4600	+2.841%	4,483,235	+31.419%
2025-11-20	18.8000	19.1600	17.850000	17.9500	-2.604%	4,252,719	+35.153%
2025-11-19	18.9100	19.0100	18.220000	18.4300	-2.693%	2,835,523	+31.633%
2025-11-18	18.1300	19.2800	17.890000	18.9400	+2.656%	3,698,003	+28.089%
2025-11-17	18.7200	18.7500	18.070000	18.4500	-2.381%	4,719,339	+31.491%
2025-11-14	18.4900	19.1000	18.160000	18.9000	-1.511%	5,165,506	+28.360%
2025-11-13	19.8400	19.8500	18.940000	19.1900	-5.000%	5,018,768	+26.420%
2025-11-12	20.5100	21.0593	19.950000	20.2000	-0.932%	4,543,884	+20.099%
2025-11-11	21.0000	21.1800	19.890000	20.3900	-4.092%	4,904,721	+18.980%
2025-11-10	20.5700	21.3500	19.990000	21.2600	+4.523%	6,007,200	+14.111%
2025-11-07	17.8700	20.6700	17.490000	20.3400	+12.438%	12,987,904	+19.272%
2025-11-06	18.7600	18.9999	17.610000	18.0900	-5.387%	11,343,459	+34.107%
2025-11-05	18.4100	19.6100	17.705000	19.1200	+7.416%	8,263,250	+26.883%
2025-11-04	17.4600	18.0150	17.140000	17.8000	-0.252%	4,397,692	+36.292%
2025-11-03	16.9400	17.9900	16.170000	17.8450	+3.931%	4,445,082	+35.948%
2025-10-31	17.1100	17.4000	16.740000	17.1700	+0.704%	3,617,945	+41.293%
2025-10-30	17.6100	17.7800	17.030000	17.0500	-4.535%	3,590,330	+42.287%
2025-10-29	18.2000	18.2500	17.580000	17.8600	-3.564%	2,759,542	+35.834%
2025-10-28	19.0000	19.1900	18.470000	18.5200	-2.062%	1,674,002	+30.994%
2025-10-27	19.0700	19.2000	18.747500	18.9100	+0.318%	2,444,518	+28.292%
2025-10-24	18.8300	18.9200	18.340000	18.8500	+3.685%	2,736,136	+28.700%
2025-10-23	17.7100	18.4700	17.580000	18.1800	+3.178%	1,576,312	+33.443%
2025-10-22	18.3000	18.3000	17.250000	17.6200	-4.291%	2,337,397	+37.684%
2025-10-21	18.2000	18.9600	18.010700	18.4100	+0.656%	2,586,483	+31.776%
2025-10-20	17.6100	18.3799	17.498700	18.2900	+6.959%	2,868,291	+32.641%
2025-10-17	17.3100	17.4700	17.000000	17.1000	-2.509%	3,155,104	+41.871%
2025-10-16	19.5200	19.5800	17.500000	17.5400	-10.143%	4,278,730	+38.312%
2025-10-15	20.4500	20.4600	19.445000	19.5200	-4.126%	2,509,387	+24.283%
2025-10-14	19.2600	20.6400	18.770000	20.3600	+4.894%	2,930,007	+19.155%
2025-10-13	19.9000	19.9000	19.260000	19.4100	-0.818%	2,054,007	+24.987%
2025-10-10	21.3800	21.4886	19.540000	19.5700	-8.014%	2,302,449	+23.965%
2025-10-09	21.3500	21.6900	20.955000	21.2750	-0.351%	1,947,221	+14.031%
2025-10-08	20.8100	21.4000	20.150000	21.3500	+2.644%	2,242,801	+13.630%
2025-10-07	21.2300	21.2498	20.340200	20.8000	-1.188%	2,555,181	+16.635%
2025-10-06	20.9600	21.5500	20.520000	21.0500	+0.862%	2,483,154	+15.249%
2025-10-03	21.2000	22.0000	20.860000	20.8700	-0.572%	3,453,335	+16.243%
2025-10-02	20.1500	21.0300	20.090000	20.9900	+4.950%	2,911,351	+15.579%
2025-10-01	20.0500	20.4900	19.852100	20.0000	-0.843%	2,749,516	+21.300%
2025-09-30	20.9500	21.4100	19.940000	20.1700	-3.029%	3,720,428	+20.278%
2025-09-29	21.2500	21.3100	20.555000	20.8000	-2.072%	2,886,812	+16.635%
2025-09-26	21.5450	21.5600	20.920000	21.2400	-1.484%	3,116,867	+14.218%
2025-09-25	22.4490	22.7500	21.500000	21.5600	-6.464%	3,422,241	+12.523%
2025-09-24	23.8100	23.9900	23.030000	23.0500	-3.395%	2,379,550	+5.249%
2025-09-23	25.4000	25.9400	23.850000	23.8600	-4.712%	3,323,982	+1.676%
2025-09-22	23.7600	25.9400	23.760000	25.0400	+5.432%	4,668,671	-3.115%
2025-09-19	23.7500	24.2288	23.450000	23.7500	+1.757%	5,389,414	+2.147%
2025-09-18	23.9900	24.1500	23.310000	23.3400	-0.892%	2,325,637	+3.942%
2025-09-17	23.1200	24.1400	23.030000	23.5500	+2.436%	3,244,522	+3.015%
2025-09-16	23.0400	23.4400	22.730000	22.9900	-1.076%	3,797,643	+5.524%
2025-09-15	23.7100	23.7200	23.010000	23.2400	-1.775%	3,063,511	+4.389%
2025-09-12	23.7800	24.0900	23.420000	23.6600	-1.170%	2,824,423	+2.536%
2025-09-11	23.1500	23.9900	22.910000	23.9400	+2.923%	3,155,585	+1.337%
2025-09-10	24.2500	24.2500	22.130000	23.2600	-4.280%	5,869,758	+4.299%
2025-09-09	24.6700	24.7211	23.870000	24.3000	-0.573%	2,253,411	-0.165%
2025-09-08	24.4900	24.6300	23.610000	24.4400	+0.411%	3,054,215	-0.736%
2025-09-05	24.7550	25.1300	23.630000	24.3400	-1.218%	3,263,965	-0.329%
2025-09-04	24.3100	24.6750	23.500000	24.6400	+1.357%	2,261,191	-1.542%
2025-09-03	24.8000	24.9999	24.110000	24.3100	-1.659%	1,907,354	-0.206%
2025-09-02	25.9700	26.0000	24.530000	24.7200	-6.399%	3,239,579	-1.861%
2025-08-29	26.6500	26.6500	25.950000	26.4100	-0.602%	1,370,554	-8.141%
2025-08-28	26.5200	27.1200	26.410000	26.5700	+1.335%	1,927,918	-8.694%
2025-08-27	27.1200	27.1200	26.200000	26.2200	-3.319%	1,522,304	-7.475%
2025-08-26	26.9100	27.5700	26.900000	27.1200	+0.930%	1,246,314	-10.546%
2025-08-25	27.7200	27.9032	26.800000	26.8700	-3.066%	1,886,024	-9.713%
2025-08-22	26.1500	28.0000	26.090000	27.7200	+5.882%	2,735,545	-12.482%
2025-08-21	26.5000	26.9250	26.100000	26.1800	-1.468%	1,632,229	-7.334%
2025-08-20	27.6400	27.8000	26.340000	26.5700	-5.175%	3,717,113	-8.694%
2025-08-19	30.0800	30.3900	28.000000	28.0200	-6.786%	2,636,480	-13.419%
2025-08-18	29.4500	30.4600	29.210000	30.0600	+2.314%	1,997,006	-19.295%
2025-08-15	29.2000	29.4200	28.200000	29.3800	+0.444%	1,739,043	-17.427%
2025-08-14	29.2500	30.0200	28.890000	29.2500	-2.500%	1,593,224	-17.060%
2025-08-13	29.5600	30.2306	29.400000	30.0000	+0.806%	2,073,825	-19.133%
2025-08-12	30.4500	30.6200	29.250000	29.7600	-1.490%	2,365,389	-18.481%
2025-08-11	29.0000	31.1700	28.960000	30.2100	+4.569%	3,872,142	-19.695%
2025-08-08	31.8900	32.4000	28.685000	28.8900	-14.678%	7,241,484	-16.026%
2025-08-07	33.5000	33.9900	31.700000	33.8600	+1.105%	3,231,339	-28.352%
2025-08-06	33.4350	33.8000	32.150000	33.4900	-0.917%	1,979,487	-27.560%
2025-08-05	33.7700	33.9900	32.250000	33.8000	-0.251%	1,575,874	-28.225%
2025-08-04	33.0000	34.5400	32.750000	33.8850	+3.846%	1,632,040	-28.405%
2025-08-01	33.8000	33.8150	31.670000	32.6300	-5.173%	1,791,333	-25.651%
2025-07-31	33.7700	35.3400	32.775000	34.4100	+1.745%	1,712,268	-29.497%
2025-07-30	32.3400	34.1800	32.320000	33.8200	+3.663%	1,150,001	-28.267%
2025-07-29	33.5000	34.7500	32.500000	32.6250	-2.408%	1,606,762	-25.640%
2025-07-28	34.4800	35.2700	33.130000	33.4300	-3.242%	1,257,685	-27.430%
2025-07-25	36.1500	36.1500	34.340000	34.5500	-4.558%	1,751,095	-29.783%
2025-07-24	35.5200	36.4800	34.670000	36.2000	+1.117%	1,480,533	-32.983%
2025-07-23	33.9000	38.6700	33.900000	35.8000	+6.961%	7,049,279	-32.235%
2025-07-22	33.1400	33.9513	32.230000	33.4700	+0.783%	1,719,705	-27.517%
2025-07-21	31.8100	34.3000	31.670000	33.2100	+5.261%	4,368,035	-26.950%
2025-07-18	31.5300	32.1190	30.550000	31.5500	+0.127%	1,507,495	-23.106%
2025-07-17	31.4800	32.4200	31.145000	31.5100	-0.379%	1,528,992	-23.009%
2025-07-16	30.2800	31.7500	29.850000	31.6300	+3.909%	1,940,161	-23.301%
2025-07-15	30.3000	30.7300	29.860000	30.4400	+0.962%	1,556,354	-20.302%
2025-07-14	29.7900	31.0994	29.570000	30.1500	+0.066%	1,646,210	-19.536%
2025-07-11	30.6200	31.8000	29.600000	30.1300	-2.207%	3,503,841	-19.482%
2025-07-10	30.9400	31.4000	30.300000	30.8100	-0.709%	1,122,726	-21.259%
2025-07-09	31.0900	31.7900	30.010000	31.0300	-0.225%	2,362,694	-21.818%
2025-07-08	32.1100	32.7899	30.730000	31.1000	-1.738%	2,295,817	-21.994%
2025-07-07	31.4900	32.9200	30.935000	31.6500	+1.054%	3,214,094	-23.349%
2025-07-03	30.2200	31.7500	30.000000	31.3200	+4.365%	1,424,954	-22.542%
2025-07-02	31.5000	32.1380	29.740000	30.0100	-7.348%	4,534,079	-19.160%
2025-07-01	33.6400	34.0100	31.620000	32.3900	-6.143%	4,993,093	-25.100%
2025-06-30	33.4000	36.1000	32.570000	34.5100	+4.386%	5,750,494	-29.702%
2025-06-27	33.1900	33.4400	31.510000	33.0600	-0.392%	3,882,305	-26.618%
2025-06-26	31.6900	33.2500	30.010000	33.1900	+5.065%	3,760,569	-26.906%
2025-06-25	29.7700	33.3967	29.110000	31.5900	+8.931%	7,172,928	-23.204%
2025-06-24	29.9300	30.0600	28.545200	29.0000	-2.554%	3,321,323	-16.345%
2025-06-23	28.9650	30.6099	28.210000	29.7600	+0.779%	4,088,742	-18.481%
2025-06-20	31.8500	32.1400	29.300000	29.5300	-6.698%	5,163,492	-17.846%
2025-06-18	34.2500	34.4000	31.210000	31.6500	-8.128%	6,519,114	-23.349%
2025-06-17	36.1000	36.7900	33.880000	34.4500	-6.411%	3,428,048	-29.579%
2025-06-16	35.1100	38.3000	35.110000	36.8100	+5.806%	6,001,788	-34.094%
2025-06-13	36.6250	36.8700	33.000000	34.7900	-6.252%	9,467,017	-30.267%
2025-06-12	43.0000	44.9400	36.190000	37.1100	0.000%	36,148,246	-34.627%

.dark-mode .LxJDtb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxJDtb{ color: #333333; background-color: white; border: 2px solid #333333; }CHYMChime Financial, Inc. Class A Common Stockstock NASDAQ

CHYM
Chime Financial, Inc. Class A Common Stock
stock NASDAQ