CHYM - Chime Financial, Inc.
23.43
-0.940 -4.012%
Share volume: 3,366,472
Last Updated: 04-21-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$24.37
-0.94
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $24.43 | $24.43 | $24.75 | $24.75 | $23.30 | $23.30 | $23.43 | $23.43 | 3,366,472 | $3,366,472.00 |
| 04-20-2026 | $23.88 | $23.88 | $24.74 | $24.74 | $23.79 | $23.79 | $24.37 | $24.37 | 4,385,941 | $4,385,941.00 |
| 04-17-2026 | $23.56 | $23.56 | $24.41 | $24.41 | $23.46 | $23.46 | $24.12 | $24.12 | 8,409,596 | $8,409,596.00 |
| 04-16-2026 | $23.76 | $23.76 | $24.11 | $24.11 | $22.85 | $22.85 | $23.41 | $23.41 | 4,670,355 | $4,670,355.00 |
| 04-15-2026 | $22.68 | $22.68 | $23.96 | $23.96 | $22.42 | $22.42 | $23.41 | $23.41 | 4,336,938 | $4,336,938.00 |
| 04-14-2026 | $21.64 | $21.64 | $22.34 | $22.34 | $21.64 | $21.64 | $22.26 | $22.26 | 3,439,348 | $3,439,348.00 |
| 04-13-2026 | $19.90 | $19.90 | $21.35 | $21.35 | $19.62 | $19.62 | $21.28 | $21.28 | 2,585,381 | $2,585,381.00 |
| 04-10-2026 | $19.95 | $19.95 | $19.96 | $19.96 | $19.17 | $19.17 | $19.61 | $19.61 | 2,641,238 | $2,641,238.00 |
| 04-09-2026 | $20.07 | $20.07 | $20.13 | $20.13 | $19.04 | $19.04 | $19.79 | $19.79 | 2,518,346 | $2,518,346.00 |
| 04-08-2026 | $20.61 | $20.61 | $20.98 | $20.98 | $19.94 | $19.94 | $20.24 | $20.24 | 3,078,969 | $3,078,969.00 |