CHYM - Chime Financial, Inc.
22.52
-0.260 -1.155%
Share volume: 2,762,106
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$22.78
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $23.25 | $23.25 | $23.49 | $23.49 | $22.37 | $22.37 | $22.52 | $22.52 | 2,762,106 | $2,762,106.00 |
| 03-03-2026 | $21.86 | $21.86 | $23.19 | $23.19 | $21.48 | $21.48 | $22.78 | $22.78 | 2,497,486 | $2,497,486.00 |
| 03-02-2026 | $21.30 | $21.30 | $23.00 | $23.00 | $21.26 | $21.26 | $22.62 | $22.62 | 3,063,091 | $3,063,091.00 |
| 02-27-2026 | $23.23 | $23.23 | $23.23 | $23.23 | $21.09 | $21.09 | $22.13 | $22.13 | 6,432,785 | $6,432,785.00 |
| 02-26-2026 | $22.75 | $22.75 | $24.64 | $24.64 | $22.26 | $22.26 | $23.97 | $23.97 | 10,750,400 | $10,750,400.00 |
| 02-25-2026 | $20.74 | $20.74 | $21.58 | $21.58 | $20.63 | $20.63 | $21.11 | $21.11 | 5,531,535 | $5,531,535.00 |
| 02-24-2026 | $19.30 | $19.30 | $20.61 | $20.61 | $19.06 | $19.06 | $20.43 | $20.43 | 3,028,165 | $3,028,165.00 |
| 02-23-2026 | $20.36 | $20.36 | $20.55 | $20.55 | $19.22 | $19.22 | $19.36 | $19.36 | 2,396,200 | $2,396,200.00 |
| 02-20-2026 | $20.24 | $20.24 | $21.09 | $21.09 | $20.19 | $20.19 | $20.91 | $20.91 | 2,955,851 | $2,955,851.00 |
| 02-19-2026 | $20.18 | $20.18 | $20.68 | $20.68 | $19.82 | $19.82 | $20.62 | $20.62 | 2,149,924 | $2,149,924.00 |