Chime Financial Stock Price History
NASDAQ: CHYMFinanceFinance: Consumer ServicesUSD
30.08+1.12 (+3.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHYM price history at a glance
The price history for Chime Financial (CHYM) on this page begins on June 9, 2025, when the stock closed at $34.79; it most recently closed at $30.08 on October 5, 2026. The highest price in this record is $44.94, reached on June 9, 2025; the latest close is 33.1% below that peak. In the last 12 months alone, CHYM has gained 41.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $44.94
- Date of high
- Jun 9, 2025
- Low since 2025
- $15.88
- Date of low
- Jun 8, 2026
- 52-week high
- $35.55
- 52-week low
- $15.88
- IPO year
- 2025
- Last close
- $30.08
CHYM returns
1 week
+10.39%
1 month
-12.94%
3 months
+43.79%
6 months
+53.39%
Year to date
+19.51%
1 year
+41.39%
CHYM price return, excluding dividends.
CHYM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.08 | +13.94% |
| 2025* | 26.40 | -24.12% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CHYM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.13 | 30.26 | 29.02 | 30.08 | +3.87% | |
| 28.24 | 28.98 | 27.80 | 28.96 | +3.69% | |
| 27.55 | 28.02 | 27.24 | 27.93 | +1.01% | |
| 28.29 | 28.32 | 27.63 | 27.65 | -2.26% | |
| 27.50 | 28.60 | 27.49 | 28.29 | +3.82% | |
| 27.01 | 27.72 | 26.91 | 27.25 | +1.51% | |
| 26.97 | 27.24 | 26.17 | 26.85 | +0.77% | |
| 26.64 | 26.97 | 26.36 | 26.64 | +0.45% | |
| 26.75 | 26.77 | 26.24 | 26.52 | -0.64% | |
| 26.22 | 27.02 | 25.92 | 26.69 | -0.34% | |
| 26.81 | 27.13 | 26.60 | 26.78 | -1.07% | |
| 26.40 | 27.21 | 26.06 | 27.07 | +2.31% | |
| 28.44 | 28.47 | 26.30 | 26.46 | -7.55% | |
| 30.31 | 30.31 | 28.58 | 28.62 | -4.34% | |
| 30.67 | 30.79 | 29.70 | 29.92 | -1.35% | |
| 30.64 | 30.91 | 30.04 | 30.33 | -1.27% | |
| 31.98 | 32.18 | 30.70 | 30.72 | -1.70% | |
| 33.36 | 33.37 | 30.86 | 31.25 | -7.02% | |
| 33.84 | 33.97 | 32.76 | 33.61 | -1.06% | |
| 33.50 | 34.58 | 33.18 | 33.97 | +2.94% | |
| 32.67 | 33.20 | 32.40 | 33.00 | +1.01% | |
| 33.76 | 33.98 | 32.49 | 32.67 | -5.44% | |
| 35.33 | 35.55 | 33.52 | 34.55 | +6.93% | |
| 33.70 | 33.70 | 32.16 | 32.31 | -4.30% | |
| 33.41 | 33.79 | 33.00 | 33.76 | +0.33% | |
| 33.74 | 34.44 | 33.00 | 33.65 | +0.72% | |
| 31.89 | 33.47 | 31.52 | 33.41 | +5.53% | |
| 32.64 | 32.95 | 31.53 | 31.66 | -4.38% | |
| 33.11 | 33.43 | 32.31 | 33.11 | -0.27% | |
| 33.45 | 34.16 | 33.14 | 33.20 | -0.48% | |
| 33.41 | 33.98 | 32.77 | 33.36 | +0.63% | |
| 33.01 | 33.57 | 32.85 | 33.15 | +0.15% | |
| 33.03 | 33.16 | 32.39 | 33.10 | +1.22% | |
| 32.75 | 33.57 | 32.44 | 32.70 | -0.24% | |
| 32.00 | 32.91 | 31.68 | 32.78 | +2.60% | |
| 33.25 | 33.75 | 31.92 | 31.95 | -3.39% | |
| 32.00 | 33.38 | 31.78 | 33.07 | +3.64% | |
| 31.22 | 32.65 | 30.38 | 31.91 | +1.46% | |
| 31.88 | 31.88 | 31.17 | 31.45 | -1.78% | |
| 32.23 | 32.55 | 31.86 | 32.02 | -0.50% | |
| 32.00 | 32.54 | 31.79 | 32.18 | +1.84% | |
| 31.65 | 32.05 | 30.80 | 31.60 | -0.41% | |
| 30.70 | 32.48 | 30.67 | 31.73 | +2.85% | |
| 29.14 | 30.98 | 29.14 | 30.85 | +6.01% | |
| 30.66 | 31.00 | 28.74 | 29.10 | -6.88% | |
| 28.30 | 33.41 | 27.76 | 31.25 | +20.56% | |
| 25.00 | 26.22 | 24.91 | 25.92 | +3.89% | |
| 24.27 | 25.05 | 24.22 | 24.95 | +2.84% | |
| 23.33 | 24.39 | 23.25 | 24.26 | +5.52% | |
| 22.55 | 23.72 | 22.28 | 22.99 | +1.73% | |
| 22.28 | 22.63 | 21.81 | 22.60 | +0.80% | |
| 22.19 | 22.90 | 22.17 | 22.42 | +0.22% | |
| 21.90 | 22.64 | 21.60 | 22.37 | +2.33% | |
| 21.00 | 21.98 | 20.90 | 21.86 | +5.65% | |
| 21.03 | 21.57 | 20.23 | 20.69 | -0.34% | |
| 21.64 | 21.73 | 20.45 | 20.76 | -4.86% | |
| 22.26 | 22.46 | 21.62 | 21.82 | -2.28% | |
| 21.84 | 22.59 | 21.61 | 22.33 | +1.82% | |
| 22.19 | 22.32 | 21.25 | 21.93 | -1.79% | |
| 21.34 | 22.60 | 20.80 | 22.33 | +1.82% | |
| 22.17 | 22.39 | 21.64 | 21.93 | -0.72% | |
| 21.78 | 22.78 | 21.60 | 22.09 | +2.94% | |
| 20.43 | 21.57 | 20.32 | 21.46 | +2.43% | |
| 21.13 | 21.44 | 20.63 | 20.95 | +0.14% | |
| 21.84 | 22.18 | 20.87 | 20.92 | -1.83% | |
| 20.90 | 21.67 | 20.65 | 21.31 | +1.57% | |
| 20.56 | 21.25 | 20.28 | 20.98 | -0.66% | |
| 21.43 | 21.88 | 20.90 | 21.12 | -1.54% | |
| 20.51 | 21.65 | 20.46 | 21.45 | +2.78% | |
| 20.68 | 21.48 | 20.67 | 20.87 | -0.67% | |
| 20.99 | 21.50 | 20.40 | 21.01 | +2.59% | |
| 21.00 | 21.00 | 19.61 | 20.48 | -2.48% | |
| 20.32 | 21.03 | 19.77 | 21.00 | +3.35% | |
| 18.03 | 20.56 | 18.03 | 20.32 | +11.22% | |
| 17.42 | 18.37 | 17.24 | 18.27 | +5.12% | |
| 16.68 | 18.00 | 16.60 | 17.38 | +4.26% | |
| 16.82 | 17.46 | 16.46 | 16.67 | -1.48% | |
| 17.57 | 17.84 | 16.84 | 16.92 | -3.86% | |
| 16.70 | 17.64 | 16.61 | 17.60 | +6.02% | |
| 17.07 | 17.90 | 16.56 | 16.60 | -2.64% | |
| 17.60 | 17.71 | 17.03 | 17.05 | -3.34% | |
| 17.24 | 17.68 | 17.17 | 17.64 | +5.63% | |
| 17.29 | 17.41 | 16.39 | 16.70 | -3.19% | |
| 16.29 | 17.25 | 15.88 | 17.25 | +4.93% | |
| 16.84 | 17.42 | 16.41 | 16.44 | -3.69% | |
| 17.58 | 18.04 | 16.78 | 17.07 | -2.85% | |
| 17.47 | 17.69 | 17.10 | 17.57 | +0.51% | |
| 18.14 | 18.20 | 17.34 | 17.48 | -3.74% | |
| 17.69 | 18.23 | 17.62 | 18.16 | +2.89% | |
| 18.31 | 18.39 | 17.06 | 17.65 | -5.11% | |
| 18.99 | 19.11 | 18.39 | 18.60 | -3.23% | |
| 18.53 | 19.78 | 18.34 | 19.22 | +3.33% | |
| 18.34 | 18.95 | 18.34 | 18.60 | +2.76% | |
| 17.24 | 18.35 | 17.02 | 18.10 | +4.81% | |
| 17.55 | 18.04 | 17.23 | 17.27 | -1.99% | |
| 17.95 | 18.01 | 17.60 | 17.62 | -1.01% | |
| 18.11 | 18.33 | 17.73 | 17.80 | -1.77% | |
| 17.55 | 18.17 | 17.27 | 18.12 | +2.55% | |
| 16.80 | 17.92 | 16.41 | 17.67 | +4.49% | |
| 17.70 | 17.84 | 16.91 | 16.91 | -3.65% | |
| 17.58 | 17.92 | 17.13 | 17.55 | -0.79% | |
| 17.92 | 18.24 | 17.25 | 17.69 | -1.06% | |
| 17.65 | 18.23 | 17.57 | 17.88 | +2.82% | |
| 17.82 | 18.06 | 17.30 | 17.39 | -3.92% | |
| 17.95 | 18.33 | 17.53 | 18.10 | -0.71% | |
| 18.13 | 18.52 | 17.94 | 18.23 | -1.06% | |
| 19.03 | 19.11 | 18.20 | 18.43 | -3.08% | |
| 21.45 | 21.45 | 18.92 | 19.01 | -12.52% | |
| 21.03 | 22.02 | 20.80 | 21.73 | +4.52% | |
| 22.08 | 22.08 | 20.69 | 20.79 | -5.84% | |
| 22.31 | 22.56 | 21.80 | 22.08 | -0.72% | |
| 22.27 | 22.73 | 21.89 | 22.24 | +1.74% | |
| 21.23 | 22.03 | 20.98 | 21.86 | +2.25% | |
| 21.42 | 21.63 | 20.90 | 21.38 | -1.11% | |
| 22.18 | 22.68 | 21.46 | 21.62 | -2.04% | |
| 22.30 | 22.63 | 21.95 | 22.07 | -2.09% | |
| 22.92 | 22.92 | 22.18 | 22.54 | -0.18% | |
| 23.29 | 23.37 | 22.05 | 22.58 | -5.17% | |
| 23.98 | 24.04 | 23.51 | 23.81 | +1.62% | |
| 24.43 | 24.75 | 23.30 | 23.43 | -3.86% | |
| 23.88 | 24.74 | 23.79 | 24.37 | +1.04% | |
| 23.56 | 24.41 | 23.46 | 24.12 | +3.03% | |
| 23.76 | 24.11 | 22.85 | 23.41 | 0.00% | |
| 22.68 | 23.96 | 22.42 | 23.41 | +5.17% | |
| 21.64 | 22.34 | 21.64 | 22.26 | +4.61% | |
| 19.90 | 21.35 | 19.62 | 21.28 | +8.52% | |
| 19.95 | 19.96 | 19.17 | 19.61 | -0.91% | |
| 20.07 | 20.13 | 19.04 | 19.79 | -2.22% | |
| 20.61 | 20.98 | 19.94 | 20.24 | +5.80% | |
| 19.30 | 19.68 | 18.89 | 19.13 | -1.19% | |
| 19.30 | 19.88 | 18.90 | 19.36 | +0.62% | |
| 18.01 | 19.42 | 17.93 | 19.24 | +3.27% | |
| 19.29 | 19.47 | 18.56 | 18.63 | -0.53% | |
| 17.85 | 18.89 | 17.65 | 18.73 | +7.58% | |
| 16.98 | 17.75 | 16.94 | 17.41 | +2.47% | |
| 17.34 | 17.46 | 16.90 | 16.99 | -4.28% | |
| 17.64 | 18.75 | 17.50 | 17.75 | +0.28% | |
| 18.89 | 19.25 | 17.59 | 17.70 | -4.48% | |
| 19.50 | 19.50 | 17.84 | 18.53 | -6.32% | |
| 19.23 | 19.88 | 18.99 | 19.78 | +3.29% | |
| 19.12 | 19.28 | 18.70 | 19.15 | -0.52% | |
| 18.83 | 19.33 | 18.11 | 19.25 | +2.23% | |
| 19.45 | 20.02 | 18.79 | 18.83 | -4.17% | |
| 20.20 | 21.21 | 19.51 | 19.65 | -3.44% | |
| 21.00 | 21.50 | 20.05 | 20.35 | -1.26% | |
| 21.64 | 22.02 | 20.23 | 20.61 | -4.67% | |
| 22.71 | 23.19 | 21.60 | 21.62 | -5.67% | |
| 22.27 | 23.31 | 21.91 | 22.92 | +2.73% | |
| 22.59 | 22.86 | 21.75 | 22.31 | -1.41% | |
| 21.95 | 22.74 | 21.07 | 22.63 | +1.80% | |
| 22.77 | 22.98 | 21.95 | 22.23 | -3.81% | |
| 22.43 | 23.76 | 22.39 | 23.11 | +2.62% | |
| 23.25 | 23.49 | 22.37 | 22.52 | -1.14% | |
| 21.86 | 23.19 | 21.48 | 22.78 | +0.71% | |
| 21.30 | 23.00 | 21.26 | 22.62 | +2.21% | |
| 23.23 | 23.23 | 21.09 | 22.13 | -7.68% | |
| 22.75 | 24.64 | 22.26 | 23.97 | +13.55% | |
| 20.74 | 21.58 | 20.63 | 21.11 | +3.33% | |
| 19.30 | 20.61 | 19.06 | 20.43 | +5.53% | |
| 20.36 | 20.55 | 19.22 | 19.36 | -7.41% | |
| 20.24 | 21.09 | 20.19 | 20.91 | +1.41% | |
| 20.18 | 20.68 | 19.82 | 20.62 | +0.15% | |
| 20.01 | 20.97 | 19.97 | 20.59 | +4.78% | |
| 19.51 | 20.00 | 19.21 | 19.65 | -0.20% | |
| 19.67 | 20.11 | 19.02 | 19.69 | +1.81% | |
| 20.82 | 21.06 | 19.02 | 19.34 | -6.30% | |
| 22.73 | 22.86 | 20.46 | 20.64 | -9.15% | |
| 22.57 | 23.73 | 22.57 | 22.72 | +1.43% | |
| 21.59 | 22.69 | 21.45 | 22.40 | +2.85% | |
| 21.27 | 21.89 | 20.87 | 21.78 | +4.86% | |
| 21.49 | 21.98 | 20.53 | 20.77 | -4.42% | |
| 21.60 | 22.14 | 20.90 | 21.73 | -0.59% | |
| 23.63 | 23.82 | 21.65 | 21.86 | -9.03% | |
| 25.42 | 25.82 | 23.93 | 24.03 | -5.47% | |
| 24.81 | 25.86 | 24.77 | 25.42 | +2.17% | |
| 26.18 | 26.29 | 24.54 | 24.88 | -5.11% | |
| 26.99 | 27.74 | 26.17 | 26.22 | -1.50% | |
| 26.98 | 27.09 | 26.17 | 26.62 | -1.00% | |
| 26.29 | 27.14 | 25.88 | 26.89 | +1.63% | |
| 26.94 | 27.29 | 26.37 | 26.46 | -2.00% | |
| 26.80 | 27.54 | 26.76 | 27.00 | +2.35% | |
| 25.92 | 26.55 | 25.47 | 26.38 | +2.77% | |
| 25.18 | 26.40 | 24.77 | 25.67 | -1.53% | |
| 26.04 | 26.40 | 25.52 | 26.07 | +0.89% | |
| 25.90 | 26.76 | 25.18 | 25.84 | +0.58% | |
| 26.72 | 26.74 | 25.05 | 25.69 | -3.85% | |
| 27.58 | 27.58 | 25.96 | 26.72 | -4.33% | |
| 27.61 | 28.07 | 26.71 | 27.93 | +0.61% | |
| 28.00 | 28.59 | 27.00 | 27.76 | +0.22% | |
| 27.05 | 27.83 | 26.58 | 27.70 | +1.73% | |
| 26.81 | 27.43 | 26.35 | 27.23 | +0.85% | |
| 27.93 | 27.95 | 26.50 | 27.00 | -2.95% | |
| 26.51 | 27.88 | 26.47 | 27.82 | +5.38% | |
| 25.26 | 26.47 | 25.26 | 26.40 | +4.89% | |
| 26.29 | 26.29 | 25.05 | 25.17 | -4.41% | |
| 26.77 | 26.83 | 26.29 | 26.33 | -1.86% | |
| 26.14 | 26.86 | 26.00 | 26.83 | +1.28% | |
| 26.62 | 26.75 | 26.27 | 26.49 | -0.53% | |
| 26.60 | 26.97 | 26.40 | 26.63 | +0.38% | |
| 26.67 | 26.73 | 25.75 | 26.53 | -0.97% | |
| 26.00 | 26.92 | 25.85 | 26.79 | +3.96% | |
| 25.34 | 25.99 | 25.20 | 25.77 | +1.70% | |
| 25.24 | 25.91 | 24.95 | 25.34 | +2.59% | |
| 25.10 | 25.85 | 24.36 | 24.70 | -2.26% | |
| 24.32 | 25.45 | 24.32 | 25.27 | +2.64% | |
| 26.15 | 26.63 | 24.25 | 24.62 | -5.99% | |
| 27.22 | 27.42 | 25.94 | 26.19 | -4.73% | |
| 26.23 | 27.89 | 26.11 | 27.49 | +3.74% | |
| 24.12 | 26.59 | 23.97 | 26.50 | +9.10% | |
| 23.87 | 24.47 | 23.47 | 24.29 | +1.55% | |
| 24.04 | 24.24 | 23.57 | 23.92 | -0.83% | |
| 23.77 | 24.56 | 23.57 | 24.12 | +1.47% | |
| 22.53 | 23.82 | 22.47 | 23.77 | +5.50% | |
| 21.73 | 22.69 | 21.23 | 22.53 | +2.92% | |
| 21.75 | 22.77 | 21.31 | 21.89 | -0.27% | |
| 21.77 | 22.74 | 21.58 | 21.95 | +3.88% | |
| 20.20 | 21.48 | 20.07 | 21.13 | +4.76% | |
| 19.51 | 20.52 | 19.41 | 20.17 | +2.70% | |
| 19.54 | 19.85 | 19.35 | 19.64 | +0.82% | |
| 18.47 | 19.51 | 18.17 | 19.48 | +5.53% | |
| 17.89 | 18.70 | 17.67 | 18.46 | +2.84% | |
| 18.80 | 19.16 | 17.85 | 17.95 | -2.60% | |
| 18.91 | 19.01 | 18.22 | 18.43 | -2.69% | |
| 18.13 | 19.28 | 17.89 | 18.94 | +2.66% | |
| 18.72 | 18.75 | 18.07 | 18.45 | -2.38% | |
| 18.49 | 19.10 | 18.16 | 18.90 | -1.51% | |
| 19.84 | 19.85 | 18.94 | 19.19 | -5.00% | |
| 20.51 | 21.06 | 19.95 | 20.20 | -0.93% | |
| 21.00 | 21.18 | 19.89 | 20.39 | -4.09% | |
| 20.57 | 21.35 | 19.99 | 21.26 | +4.52% | |
| 17.87 | 20.67 | 17.49 | 20.34 | +12.44% | |
| 18.76 | 19.00 | 17.61 | 18.09 | -5.39% | |
| 18.41 | 19.61 | 17.71 | 19.12 | +7.42% | |
| 17.46 | 18.02 | 17.14 | 17.80 | -0.25% | |
| 16.94 | 17.99 | 16.17 | 17.85 | +3.93% | |
| 17.11 | 17.40 | 16.74 | 17.17 | +0.70% | |
| 17.61 | 17.78 | 17.03 | 17.05 | -4.54% | |
| 18.20 | 18.25 | 17.58 | 17.86 | -3.56% | |
| 19.00 | 19.19 | 18.47 | 18.52 | -2.06% | |
| 19.07 | 19.20 | 18.75 | 18.91 | +0.32% | |
| 18.83 | 18.92 | 18.34 | 18.85 | +3.69% | |
| 17.71 | 18.47 | 17.58 | 18.18 | +3.18% | |
| 18.30 | 18.30 | 17.25 | 17.62 | -4.29% | |
| 18.20 | 18.96 | 18.01 | 18.41 | +0.66% | |
| 17.61 | 18.38 | 17.50 | 18.29 | +6.96% | |
| 17.31 | 17.47 | 17.00 | 17.10 | -2.51% | |
| 19.52 | 19.58 | 17.50 | 17.54 | -10.14% | |
| 20.45 | 20.46 | 19.45 | 19.52 | -4.13% | |
| 19.26 | 20.64 | 18.77 | 20.36 | +4.89% | |
| 19.90 | 19.90 | 19.26 | 19.41 | -0.82% | |
| 21.38 | 21.49 | 19.54 | 19.57 | -8.01% | |
| 21.35 | 21.69 | 20.96 | 21.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHYM chart for longer ranges.