Chime Financial, Inc. (CHYM) stock
CHYMNasdaqFinance ServicesFiscal year ends December 31
$27.95−0.92 (-3.19%)
Close on Oct 30, 2026Market cap $10.58BP/E –Yield –
Price history
Chime Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.95
-3.19% on the day
52-week range
$15.88 – $35.55
-21.4% from the high
Change over 52 weeks
+63.9%
From $17.05 on Oct 30, 2025
Average volume
6.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.52 | $29.52 | $27.66 | $27.95 | -5.48% | 12,579,317 |
| Oct 19, 2026 | $29.86 | $31.07 | $29.02 | $29.57 | -0.34% | 12,437,575 |
| Oct 12, 2026 | $30.07 | $31.00 | $28.57 | $29.67 | -1.36% | 23,640,091 |
| Oct 5, 2026 | $27.50 | $30.26 | $27.24 | $30.08 | +10.39% | 20,695,134 |
| Sep 28, 2026 | $26.22 | $27.72 | $25.92 | $27.25 | +1.76% | 22,665,575 |
| Sep 21, 2026 | $30.67 | $30.79 | $26.06 | $26.78 | -11.70% | 34,615,625 |
| Sep 14, 2026 | $33.50 | $34.58 | $30.04 | $30.33 | -8.09% | 53,976,807 |
| Sep 8, 2026 | $33.70 | $35.55 | $32.16 | $33.00 | -2.25% | 39,514,267 |
| Aug 31, 2026 | $33.11 | $34.44 | $31.52 | $33.76 | +1.69% | 28,339,334 |
| Aug 24, 2026 | $32.75 | $34.16 | $32.39 | $33.20 | +1.28% | 28,347,441 |
| Aug 17, 2026 | $31.88 | $33.75 | $30.38 | $32.78 | +2.37% | 43,422,059 |
| Aug 10, 2026 | $29.14 | $32.55 | $29.14 | $32.02 | +10.03% | 47,256,713 |
| Aug 3, 2026 | $23.33 | $33.41 | $23.25 | $29.10 | +26.58% | 77,136,434 |
| Jul 27, 2026 | $21.00 | $23.72 | $20.90 | $22.99 | +11.12% | 29,276,735 |
| Jul 20, 2026 | $22.19 | $22.59 | $20.23 | $20.69 | -7.34% | 24,936,207 |
| Jul 13, 2026 | $21.13 | $22.78 | $20.32 | $22.33 | +6.74% | 28,521,531 |
| Jul 6, 2026 | $20.51 | $22.18 | $20.28 | $20.92 | +0.24% | 19,408,425 |
| Jun 29, 2026 | $20.32 | $21.50 | $19.61 | $20.87 | +2.71% | 25,792,147 |
| Jun 22, 2026 | $17.57 | $20.56 | $16.46 | $20.32 | +15.45% | 46,594,723 |
| Jun 15, 2026 | $17.24 | $17.90 | $16.56 | $17.60 | +5.39% | 20,808,190 |
| Jun 8, 2026 | $17.47 | $18.04 | $15.88 | $16.70 | -4.46% | 20,111,011 |
| Jun 1, 2026 | $18.53 | $19.78 | $17.06 | $17.48 | -6.02% | 18,876,566 |
| May 26, 2026 | $17.95 | $18.95 | $17.02 | $18.60 | +4.49% | 16,438,351 |
| May 18, 2026 | $17.58 | $18.33 | $16.41 | $17.80 | +0.62% | 20,419,490 |
| May 11, 2026 | $18.13 | $18.52 | $17.25 | $17.69 | -3.99% | 27,422,249 |
| May 4, 2026 | $22.31 | $22.56 | $18.20 | $18.43 | -17.15% | 50,091,339 |
| Apr 27, 2026 | $22.30 | $22.73 | $20.90 | $22.24 | -1.33% | 14,126,679 |
| Apr 20, 2026 | $23.88 | $24.75 | $22.05 | $22.54 | -6.55% | 14,699,189 |
| Apr 13, 2026 | $19.90 | $24.41 | $19.62 | $24.12 | +23.00% | 23,441,618 |
| Apr 6, 2026 | $19.30 | $20.98 | $18.89 | $19.61 | +1.92% | 12,726,566 |
| Mar 30, 2026 | $16.98 | $19.47 | $16.94 | $19.24 | +13.24% | 15,873,793 |
| Mar 23, 2026 | $19.23 | $19.88 | $16.90 | $16.99 | -11.28% | 30,828,757 |
| Mar 16, 2026 | $21.00 | $21.50 | $18.11 | $19.15 | -7.08% | 38,519,620 |
| Mar 9, 2026 | $21.95 | $23.31 | $20.23 | $20.61 | -7.29% | 25,399,096 |
| Mar 2, 2026 | $21.30 | $23.76 | $21.26 | $22.23 | +0.45% | 16,943,897 |
| Feb 23, 2026 | $20.36 | $24.64 | $19.06 | $22.13 | +5.83% | 28,139,085 |
| Feb 17, 2026 | $19.51 | $21.09 | $19.21 | $20.91 | +6.20% | 11,612,204 |
| Feb 9, 2026 | $21.59 | $23.73 | $19.02 | $19.69 | -9.60% | 14,432,519 |
| Feb 2, 2026 | $25.42 | $25.82 | $20.53 | $21.78 | -14.32% | 18,472,969 |
| Jan 26, 2026 | $26.29 | $27.74 | $24.54 | $25.42 | -3.93% | 14,349,702 |
| Jan 20, 2026 | $25.18 | $27.54 | $24.77 | $26.46 | +1.50% | 9,434,750 |
| Jan 12, 2026 | $27.61 | $28.07 | $25.05 | $26.07 | -6.09% | 15,873,869 |
| Jan 5, 2026 | $26.51 | $28.59 | $26.35 | $27.76 | +5.15% | 16,749,795 |
| Dec 29, 2025 | $26.14 | $26.86 | $25.05 | $26.40 | -0.34% | 12,226,147 |
| Dec 22, 2025 | $26.00 | $26.97 | $25.75 | $26.49 | +2.79% | 9,802,977 |
| Dec 15, 2025 | $26.15 | $26.63 | $24.25 | $25.77 | -1.60% | 18,742,689 |
| Dec 8, 2025 | $24.04 | $27.89 | $23.47 | $26.19 | +8.58% | 27,378,379 |
| Dec 1, 2025 | $21.77 | $24.56 | $21.23 | $24.12 | +14.15% | 19,317,054 |
| Nov 24, 2025 | $18.47 | $21.48 | $18.17 | $21.13 | +14.46% | 10,770,607 |
| Nov 17, 2025 | $18.72 | $19.28 | $17.67 | $18.46 | -2.33% | 19,988,819 |
| Nov 10, 2025 | $20.57 | $21.35 | $18.16 | $18.90 | -7.08% | 25,640,389 |
| Nov 3, 2025 | $16.94 | $20.67 | $16.17 | $20.34 | +18.46% | 41,437,384 |
| Oct 27, 2025 | $19.07 | $19.20 | $16.74 | $17.17 | -8.91% | 14,086,337 |
| Oct 20, 2025 | $17.61 | $18.96 | $17.25 | $18.85 | +10.23% | 12,104,619 |
| Oct 13, 2025 | $19.90 | $20.64 | $17.00 | $17.10 | -12.62% | 14,927,235 |
| Oct 6, 2025 | $20.96 | $21.69 | $19.54 | $19.57 | -6.23% | 11,530,806 |
| Sep 29, 2025 | $21.25 | $22.00 | $19.85 | $20.87 | -1.74% | 15,721,442 |
| Sep 22, 2025 | $23.76 | $25.94 | $20.92 | $21.24 | -10.57% | 16,911,311 |
| Sep 15, 2025 | $23.71 | $24.23 | $22.73 | $23.75 | +0.38% | 17,820,727 |
| Sep 8, 2025 | $24.49 | $24.72 | $22.13 | $23.66 | -2.79% | 17,157,392 |
| Sep 2, 2025 | $25.97 | $26.00 | $23.50 | $24.34 | -7.84% | 10,672,089 |
| Aug 25, 2025 | $27.72 | $27.90 | $25.95 | $26.41 | -4.73% | 7,953,114 |
| Aug 18, 2025 | $29.45 | $30.46 | $26.09 | $27.72 | -5.65% | 12,718,373 |
| Aug 11, 2025 | $29.00 | $31.17 | $28.20 | $29.38 | +1.70% | 11,643,623 |
| Aug 4, 2025 | $33.00 | $34.54 | $28.69 | $28.89 | -11.46% | 15,660,224 |
| Jul 28, 2025 | $34.48 | $35.34 | $31.67 | $32.63 | -5.56% | 7,518,049 |
| Jul 21, 2025 | $31.81 | $38.67 | $31.67 | $34.55 | +9.51% | 16,368,647 |
| Jul 14, 2025 | $29.79 | $32.42 | $29.57 | $31.55 | +4.71% | 8,179,212 |
| Jul 7, 2025 | $31.49 | $32.92 | $29.60 | $30.13 | -3.80% | 12,499,172 |
| Jun 30, 2025 | $33.40 | $36.10 | $29.74 | $31.32 | -5.26% | 16,702,620 |
| Jun 23, 2025 | $28.97 | $33.44 | $28.21 | $33.06 | +11.95% | 22,225,867 |
| Jun 16, 2025 | $35.11 | $38.30 | $29.30 | $29.53 | -15.12% | 21,112,442 |
| Jun 12, 2025 | $43.00 | $44.94 | $33.00 | $34.79 | – | 45,615,267 |