CHYM
Chime Financial, Inc. NMS · CHYM
$22.33
+0.40
(+1.82%)
Extended · +1.59σ
Price alert —
Loading…
Sign in to get a one-time email the moment CHYM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $21.34 | $22.60 | $20.80 | $22.33 | 7.6M |
| 2026-07-16 | $22.17 | $22.39 | $21.64 | $21.93 | 4.8M |
| 2026-07-15 | $21.78 | $22.78 | $21.59 | $22.09 | 7.0M |
| 2026-07-14 | $20.43 | $21.57 | $20.32 | $21.46 | 4.6M |
| 2026-07-13 | $21.13 | $21.43 | $20.63 | $20.95 | 4.4M |
| 2026-07-10 | $21.84 | $22.18 | $20.87 | $20.92 | 3.5M |
| 2026-07-09 | $20.90 | $21.67 | $20.65 | $21.31 | 3.0M |
| 2026-07-08 | $20.56 | $21.25 | $20.28 | $20.98 | 3.8M |
| 2026-07-07 | $21.42 | $21.88 | $20.90 | $21.12 | 3.5M |
| 2026-07-06 | $20.50 | $21.65 | $20.46 | $21.45 | 5.6M |
| 2026-07-02 | $20.67 | $21.48 | $20.67 | $20.87 | 3.7M |
| 2026-07-01 | $20.99 | $21.50 | $20.40 | $21.01 | 6.5M |
| 2026-06-30 | $21.00 | $21.00 | $19.60 | $20.48 | 7.4M |
| 2026-06-29 | $20.32 | $21.03 | $19.76 | $21.00 | 8.2M |
| 2026-06-26 | $18.03 | $20.56 | $18.03 | $20.32 | 22.0M |
| 2026-06-25 | $17.42 | $18.37 | $17.24 | $18.27 | 5.9M |
| 2026-06-24 | $16.68 | $18.00 | $16.60 | $17.38 | 4.9M |
| 2026-06-23 | $16.82 | $17.46 | $16.46 | $16.67 | 6.4M |
| 2026-06-22 | $17.57 | $17.83 | $16.84 | $16.92 | 7.4M |
| 2026-06-18 | $16.70 | $17.64 | $16.60 | $17.60 | 7.8M |
| 2026-06-17 | $17.07 | $17.90 | $16.56 | $16.60 | 4.7M |
| 2026-06-16 | $17.60 | $17.71 | $17.03 | $17.05 | 3.8M |
| 2026-06-15 | $17.24 | $17.68 | $17.17 | $17.64 | 4.4M |
| 2026-06-12 | $17.29 | $17.41 | $16.39 | $16.70 | 3.8M |
| 2026-06-11 | $16.29 | $17.25 | $15.88 | $17.25 | 4.3M |
| 2026-06-10 | $16.83 | $17.42 | $16.41 | $16.44 | 3.8M |
| 2026-06-09 | $17.58 | $18.04 | $16.78 | $17.07 | 4.7M |
| 2026-06-08 | $17.47 | $17.69 | $17.10 | $17.57 | 3.6M |
| 2026-06-05 | $18.14 | $18.20 | $17.34 | $17.48 | 3.0M |
| 2026-06-04 | $17.69 | $18.23 | $17.62 | $18.16 | 3.6M |
| 2026-06-03 | $18.31 | $18.39 | $17.06 | $17.65 | 4.3M |
| 2026-06-02 | $18.99 | $19.11 | $18.39 | $18.60 | 3.3M |
| 2026-06-01 | $18.53 | $19.77 | $18.34 | $19.22 | 4.6M |
| 2026-05-29 | $18.34 | $18.94 | $18.34 | $18.60 | 6.2M |
| 2026-05-28 | $17.24 | $18.35 | $17.02 | $18.10 | 3.3M |
| 2026-05-27 | $17.55 | $18.04 | $17.23 | $17.27 | 3.3M |
| 2026-05-26 | $17.95 | $18.01 | $17.60 | $17.62 | 3.7M |
| 2026-05-22 | $18.11 | $18.33 | $17.73 | $17.80 | 2.9M |
| 2026-05-21 | $17.55 | $18.17 | $17.27 | $18.12 | 3.6M |
| 2026-05-20 | $16.80 | $17.92 | $16.41 | $17.67 | 5.1M |
| 2026-05-19 | $17.69 | $17.83 | $16.91 | $16.91 | 5.2M |
| 2026-05-18 | $17.58 | $17.92 | $17.13 | $17.55 | 3.7M |
| 2026-05-15 | $17.92 | $18.24 | $17.25 | $17.69 | 7.2M |
| 2026-05-14 | $17.65 | $18.23 | $17.57 | $17.88 | 4.0M |
| 2026-05-13 | $17.82 | $18.06 | $17.30 | $17.39 | 5.2M |
| 2026-05-12 | $17.95 | $18.33 | $17.53 | $18.10 | 5.6M |
| 2026-05-11 | $18.13 | $18.52 | $17.94 | $18.23 | 5.4M |
| 2026-05-08 | $19.03 | $19.11 | $18.20 | $18.42 | 7.6M |
| 2026-05-07 | $21.45 | $21.45 | $18.92 | $19.01 | 15.3M |
| 2026-05-06 | $21.03 | $22.01 | $20.80 | $21.73 | 8.9M |
| 2026-05-05 | $22.08 | $22.08 | $20.69 | $20.79 | 14.7M |
| 2026-05-04 | $22.31 | $22.56 | $21.80 | $22.08 | 3.6M |
| 2026-05-01 | $22.27 | $22.73 | $21.89 | $22.24 | 2.1M |
| 2026-04-30 | $21.23 | $22.02 | $20.98 | $21.86 | 2.9M |
| 2026-04-29 | $21.42 | $21.63 | $20.90 | $21.38 | 3.6M |
| 2026-04-28 | $22.18 | $22.68 | $21.45 | $21.62 | 3.1M |
| 2026-04-27 | $22.30 | $22.63 | $21.95 | $22.07 | 2.4M |
| 2026-04-24 | $22.92 | $22.92 | $22.17 | $22.54 | 1.9M |
| 2026-04-23 | $23.29 | $23.36 | $22.05 | $22.58 | 2.3M |
| 2026-04-22 | $23.98 | $24.03 | $23.50 | $23.81 | 2.7M |
| 2026-04-21 | $24.43 | $24.75 | $23.30 | $23.43 | 3.4M |
| 2026-04-20 | $23.88 | $24.74 | $23.79 | $24.37 | 4.4M |
| 2026-04-17 | $23.56 | $24.41 | $23.46 | $24.12 | 8.4M |
| 2026-04-16 | $23.76 | $24.11 | $22.85 | $23.41 | 4.7M |
| 2026-04-15 | $22.68 | $23.96 | $22.42 | $23.41 | 4.3M |
| 2026-04-14 | $21.64 | $22.34 | $21.64 | $22.26 | 3.4M |
| 2026-04-13 | $19.90 | $21.35 | $19.61 | $21.28 | 2.6M |
| 2026-04-10 | $19.95 | $19.96 | $19.17 | $19.61 | 2.6M |
| 2026-04-09 | $20.07 | $20.13 | $19.04 | $19.79 | 2.5M |
| 2026-04-08 | $20.61 | $20.98 | $19.93 | $20.24 | 3.1M |
| 2026-04-07 | $19.30 | $19.67 | $18.89 | $19.13 | 2.2M |
| 2026-04-06 | $19.30 | $19.88 | $18.90 | $19.36 | 2.3M |
| 2026-04-02 | $18.01 | $19.42 | $17.93 | $19.24 | 3.7M |
| 2026-04-01 | $19.29 | $19.47 | $18.56 | $18.63 | 3.5M |
| 2026-03-31 | $17.85 | $18.89 | $17.65 | $18.73 | 5.7M |
| 2026-03-30 | $16.98 | $17.75 | $16.94 | $17.41 | 3.0M |
| 2026-03-27 | $17.34 | $17.46 | $16.90 | $16.99 | 3.4M |
| 2026-03-26 | $17.64 | $18.75 | $17.50 | $17.75 | 4.3M |
| 2026-03-25 | $18.89 | $19.25 | $17.59 | $17.70 | 5.5M |
| 2026-03-24 | $19.50 | $19.50 | $17.84 | $18.53 | 9.8M |
| 2026-03-23 | $19.23 | $19.88 | $18.99 | $19.78 | 7.9M |
| 2026-03-20 | $19.12 | $19.28 | $18.70 | $19.15 | 7.9M |
| 2026-03-19 | $18.83 | $19.33 | $18.11 | $19.25 | 7.7M |
| 2026-03-18 | $19.45 | $20.02 | $18.79 | $18.83 | 10.8M |
| 2026-03-17 | $20.20 | $21.21 | $19.51 | $19.65 | 7.4M |
| 2026-03-16 | $21.00 | $21.50 | $20.05 | $20.35 | 4.7M |
| 2026-03-13 | $21.64 | $22.02 | $20.23 | $20.61 | 5.4M |
| 2026-03-12 | $22.71 | $23.19 | $21.60 | $21.62 | 4.6M |
| 2026-03-11 | $22.27 | $23.31 | $21.91 | $22.92 | 4.0M |
| 2026-03-10 | $22.59 | $22.86 | $21.75 | $22.31 | 5.8M |
| 2026-03-09 | $21.95 | $22.74 | $21.07 | $22.63 | 5.7M |
| 2026-03-06 | $22.77 | $22.98 | $21.95 | $22.23 | 3.5M |
| 2026-03-05 | $22.43 | $23.76 | $22.39 | $23.11 | 5.0M |
| 2026-03-04 | $23.25 | $23.49 | $22.37 | $22.52 | 2.9M |
| 2026-03-03 | $21.86 | $23.19 | $21.48 | $22.78 | 2.5M |
| 2026-03-02 | $21.30 | $23.00 | $21.26 | $22.62 | 3.1M |
| 2026-02-27 | $23.23 | $23.23 | $21.08 | $22.13 | 6.4M |
| 2026-02-26 | $22.75 | $24.64 | $22.26 | $23.97 | 10.8M |
| 2026-02-25 | $20.74 | $21.58 | $20.63 | $21.11 | 5.5M |
| 2026-02-24 | $19.30 | $20.61 | $19.06 | $20.43 | 3.0M |
| 2026-02-23 | $20.36 | $20.55 | $19.22 | $19.36 | 2.4M |
| 2026-02-20 | $20.24 | $21.09 | $20.19 | $20.91 | 3.0M |
| 2026-02-19 | $20.18 | $20.68 | $19.82 | $20.62 | 2.1M |
| 2026-02-18 | $20.01 | $20.97 | $19.97 | $20.59 | 3.1M |
| 2026-02-17 | $19.51 | $20.00 | $19.21 | $19.65 | 3.4M |
| 2026-02-13 | $19.67 | $20.11 | $19.02 | $19.69 | 3.4M |
| 2026-02-12 | $20.82 | $21.06 | $19.02 | $19.34 | 3.5M |
| 2026-02-11 | $22.73 | $22.86 | $20.46 | $20.64 | 2.4M |
| 2026-02-10 | $22.57 | $23.73 | $22.57 | $22.72 | 2.0M |
| 2026-02-09 | $21.59 | $22.69 | $21.45 | $22.40 | 3.2M |
| 2026-02-06 | $21.27 | $21.89 | $20.87 | $21.78 | 3.1M |
| 2026-02-05 | $21.49 | $21.98 | $20.53 | $20.77 | 2.8M |
| 2026-02-04 | $21.60 | $22.14 | $20.90 | $21.73 | 3.7M |
| 2026-02-03 | $23.63 | $23.82 | $21.65 | $21.86 | 5.1M |
| 2026-02-02 | $25.42 | $25.82 | $23.93 | $24.03 | 3.7M |
| 2026-01-30 | $24.81 | $25.86 | $24.77 | $25.42 | 3.2M |
| 2026-01-29 | $26.18 | $26.28 | $24.54 | $24.88 | 4.2M |
| 2026-01-28 | $26.99 | $27.74 | $26.17 | $26.22 | 2.7M |
| 2026-01-27 | $26.98 | $27.09 | $26.17 | $26.62 | 2.1M |
| 2026-01-26 | $26.29 | $27.14 | $25.88 | $26.89 | 2.1M |
| 2026-01-23 | $26.94 | $27.29 | $26.37 | $26.46 | 1.6M |
| 2026-01-22 | $26.80 | $27.54 | $26.76 | $27.00 | 2.3M |
| 2026-01-21 | $25.92 | $26.55 | $25.47 | $26.38 | 2.2M |
| 2026-01-20 | $25.18 | $26.40 | $24.77 | $25.67 | 3.4M |