5 DAY PERFORMANCE
+6.17%
1 MONTH PERFORMANCE
+17.60%
3 MONTH PERFORMANCE
-2.13%
Chime Financial, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.04 | $23.92 (-0.5%) | $24.24 | $23.57 | 5.37 M | $8.77 B |
| 12/05/2025 | $23.77 | $24.12 (1.47%) | $24.56 | $23.57 | 4.48 M | $8.94 B |
| 12/04/2025 | $22.53 | $23.77 (5.5%) | $23.82 | $22.47 | 3.78 M | $8.81 B |
| 12/03/2025 | $21.73 | $22.53 (3.68%) | $22.69 | $21.23 | 2.60 M | $8.35 B |
| 12/02/2025 | $21.75 | $21.89 (0.64%) | $22.77 | $21.31 | 2.96 M | $8.12 B |
| 12/01/2025 | $21.77 | $21.95 (0.83%) | $22.74 | $21.58 | 5.50 M | $8.14 B |
| 11/28/2025 | $20.20 | $21.13 (4.6%) | $21.48 | $20.07 | 1.94 M | $7.83 B |
| 11/26/2025 | $19.51 | $20.17 (3.38%) | $20.52 | $19.41 | 2.22 M | $7.48 B |
| 11/25/2025 | $19.54 | $19.64 (0.51%) | $19.85 | $19.35 | 3.13 M | $7.28 B |
| 11/24/2025 | $18.47 | $19.48 (5.47%) | $19.51 | $18.17 | 3.48 M | $7.22 B |
| 11/21/2025 | $17.89 | $18.46 (3.19%) | $18.70 | $17.67 | 4.48 M | $6.84 B |
| 11/20/2025 | $18.80 | $17.95 (-4.52%) | $19.16 | $17.85 | 4.25 M | $6.66 B |
| 11/19/2025 | $18.91 | $18.43 (-2.54%) | $19.01 | $18.22 | 2.84 M | $6.83 B |
| 11/18/2025 | $18.13 | $18.94 (4.47%) | $19.28 | $17.89 | 3.70 M | $7.02 B |
| 11/17/2025 | $18.72 | $18.45 (-1.44%) | $18.75 | $18.07 | 4.72 M | $6.84 B |
| 11/14/2025 | $18.49 | $18.90 (2.22%) | $19.10 | $18.16 | 5.17 M | $7.01 B |
| 11/13/2025 | $19.84 | $19.19 (-3.28%) | $19.85 | $18.94 | 5.02 M | $7.12 B |
| 11/12/2025 | $20.51 | $20.20 (-1.51%) | $21.06 | $19.95 | 4.54 M | $7.49 B |
| 11/11/2025 | $21.00 | $20.39 (-2.9%) | $21.18 | $19.89 | 4.90 M | $7.56 B |
| 11/10/2025 | $20.57 | $21.26 (3.35%) | $21.35 | $19.99 | 6.01 M | $7.88 B |
| 11/07/2025 | $17.87 | $20.34 (13.82%) | $20.67 | $17.49 | 12.99 M | $7.54 B |
| 11/06/2025 | $18.76 | $18.09 (-3.57%) | $19.00 | $17.61 | 11.34 M | $6.71 B |
| 11/05/2025 | $18.41 | $19.12 (3.86%) | $19.61 | $17.70 | 8.26 M | $7.09 B |
| 11/04/2025 | $17.46 | $17.80 (1.95%) | $18.02 | $17.14 | 4.40 M | $6.60 B |
| 11/03/2025 | $16.94 | $17.85 (5.37%) | $17.99 | $16.17 | 4.45 M | $6.62 B |
| 10/31/2025 | $17.11 | $17.17 (0.35%) | $17.40 | $16.74 | 3.62 M | $6.37 B |
| 10/30/2025 | $17.61 | $17.05 (-3.18%) | $17.78 | $17.03 | 3.59 M | $6.32 B |
| 10/29/2025 | $18.20 | $17.86 (-1.87%) | $18.25 | $17.58 | 2.76 M | $6.62 B |
| 10/28/2025 | $19.00 | $18.52 (-2.53%) | $19.19 | $18.47 | 1.67 M | $6.87 B |
| 10/27/2025 | $19.07 | $18.91 (-0.84%) | $19.20 | $18.75 | 2.44 M | $7.01 B |
| 10/24/2025 | $18.83 | $18.85 (0.11%) | $18.92 | $18.34 | 2.74 M | $6.99 B |
| 10/23/2025 | $17.71 | $18.18 (2.65%) | $18.47 | $17.58 | 1.58 M | $6.74 B |
| 10/22/2025 | $18.30 | $17.62 (-3.72%) | $18.30 | $17.25 | 2.34 M | $6.53 B |
| 10/21/2025 | $18.20 | $18.41 (1.15%) | $18.96 | $18.01 | 2.59 M | $6.83 B |
| 10/20/2025 | $17.61 | $18.29 (3.86%) | $18.38 | $17.50 | 2.87 M | $6.78 B |
| 10/17/2025 | $17.31 | $17.10 (-1.21%) | $17.47 | $17.00 | 3.16 M | $6.34 B |
| 10/16/2025 | $19.52 | $17.54 (-10.14%) | $19.58 | $17.50 | 4.28 M | $6.50 B |
| 10/15/2025 | $20.45 | $19.52 (-4.55%) | $20.46 | $19.45 | 2.51 M | $7.24 B |
| 10/14/2025 | $19.26 | $20.36 (5.71%) | $20.64 | $18.77 | 2.93 M | $7.55 B |
| 10/13/2025 | $19.90 | $19.41 (-2.46%) | $19.90 | $19.26 | 2.05 M | $7.20 B |
| 10/10/2025 | $21.38 | $19.57 (-8.47%) | $21.49 | $19.54 | 2.30 M | $7.26 B |
| 10/09/2025 | $21.35 | $21.28 (-0.33%) | $21.69 | $20.96 | 1.95 M | $7.89 B |
| 10/08/2025 | $20.81 | $21.35 (2.59%) | $21.40 | $20.15 | 2.24 M | $7.92 B |
| 10/07/2025 | $21.23 | $20.80 (-2.03%) | $21.25 | $20.34 | 2.56 M | $7.71 B |
| 10/06/2025 | $20.96 | $21.05 (0.43%) | $21.55 | $20.52 | 2.48 M | $7.80 B |
| 10/03/2025 | $21.20 | $20.87 (-1.56%) | $22.00 | $20.86 | 3.45 M | $7.74 B |
| 10/02/2025 | $20.15 | $20.99 (4.17%) | $21.03 | $20.09 | 2.91 M | $7.78 B |
| 10/01/2025 | $20.05 | $20.00 (-0.25%) | $20.49 | $19.85 | 2.75 M | $7.42 B |
| 09/30/2025 | $20.95 | $20.17 (-3.72%) | $21.41 | $19.94 | 3.72 M | $7.48 B |
| 09/29/2025 | $21.25 | $20.80 (-2.12%) | $21.31 | $20.56 | 2.89 M | $7.71 B |
| 09/26/2025 | $21.55 | $21.24 (-1.44%) | $21.56 | $20.92 | 3.12 M | $7.88 B |
| 09/25/2025 | $22.45 | $21.56 (-3.96%) | $22.75 | $21.50 | 3.42 M | $7.99 B |
| 09/24/2025 | $23.81 | $23.05 (-3.19%) | $23.99 | $23.03 | 2.38 M | $8.55 B |
| 09/23/2025 | $25.40 | $23.86 (-6.06%) | $25.94 | $23.85 | 3.32 M | $8.85 B |
| 09/22/2025 | $23.76 | $25.04 (5.39%) | $25.94 | $23.76 | 4.67 M | $9.28 B |
| 09/19/2025 | $23.75 | $23.75 (0%) | $24.23 | $23.45 | 5.39 M | $8.81 B |
| 09/18/2025 | $23.99 | $23.34 (-2.71%) | $24.15 | $23.31 | 2.33 M | $8.65 B |
| 09/17/2025 | $23.12 | $23.55 (1.86%) | $24.14 | $23.03 | 3.24 M | $8.73 B |
| 09/16/2025 | $23.04 | $22.99 (-0.22%) | $23.44 | $22.73 | 3.80 M | $8.52 B |
| 09/15/2025 | $23.71 | $23.24 (-1.98%) | $23.72 | $23.01 | 3.06 M | $8.62 B |
| 09/12/2025 | $23.78 | $23.66 (-0.5%) | $24.09 | $23.42 | 2.82 M | $8.77 B |
| 09/11/2025 | $23.15 | $23.94 (3.41%) | $23.99 | $22.91 | 3.16 M | $8.88 B |
| 09/10/2025 | $24.25 | $23.26 (-4.08%) | $24.25 | $22.13 | 5.87 M | $8.62 B |
| 09/09/2025 | $24.67 | $24.30 (-1.5%) | $24.72 | $23.87 | 2.25 M | $9.01 B |
| 09/08/2025 | $24.49 | $24.44 (-0.2%) | $24.63 | $23.61 | 3.05 M | $9.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
