Chime Financial, Inc. - Class A Common Stock (CHYM)
35.80
+2.33 (6.96%)
NASDAQ · Last Trade: Jul 23rd, 10:42 PM EDT
Historical Prices For Chime Financial, Inc. - Class A Common Stock (CHYM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 33.90 | 38.67 | 33.90 | 35.80 | 7,047,645 | 35.80 |
| 7/22/2025 | 33.14 | 33.95 | 32.23 | 33.47 | 1,716,097 | 33.47 |
| 7/21/2025 | 31.81 | 34.30 | 31.67 | 33.21 | 4,366,301 | 33.21 |
| 7/18/2025 | 31.53 | 32.12 | 30.55 | 31.55 | 1,507,495 | 31.55 |
| 7/17/2025 | 31.48 | 32.42 | 31.14 | 31.51 | 1,528,102 | 31.51 |
| 7/16/2025 | 30.28 | 31.75 | 29.85 | 31.63 | 1,939,801 | 31.63 |
| 7/15/2025 | 30.30 | 30.73 | 29.86 | 30.44 | 1,551,240 | 30.44 |
| 7/14/2025 | 29.79 | 31.10 | 29.57 | 30.15 | 1,642,022 | 30.15 |
| 7/11/2025 | 30.62 | 31.80 | 29.60 | 30.13 | 3,503,845 | 30.13 |
| 7/10/2025 | 30.94 | 31.40 | 30.30 | 30.81 | 1,122,158 | 30.81 |
| 7/09/2025 | 31.09 | 31.79 | 30.01 | 31.03 | 2,362,095 | 31.03 |
| 7/08/2025 | 32.11 | 32.79 | 30.73 | 31.10 | 2,294,193 | 31.10 |
| 7/07/2025 | 31.49 | 32.92 | 30.93 | 31.65 | 3,212,677 | 31.65 |
| 7/03/2025 | 30.22 | 31.75 | 30.00 | 31.32 | 1,424,954 | 31.32 |
| 7/02/2025 | 31.50 | 0.00 | 31.50 | 30.01 | 4,531,279 | 30.01 |