Chime Financial, Inc. - Class A Common Stock (CHYM)

Historical Prices For Chime Financial, Inc. - Class A Common Stock (CHYM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	17.71	18.47	17.58	18.18	1,576,187	18.18
10/22/2025	18.30	18.30	17.25	17.62	2,333,709	17.62
10/21/2025	18.20	18.96	18.01	18.41	2,586,176	18.41
10/20/2025	17.61	18.38	17.50	18.29	2,866,934	18.29
10/17/2025	17.31	17.47	17.00	17.10	3,155,105	17.10
10/16/2025	19.52	19.58	17.50	17.54	4,273,890	17.54
10/15/2025	20.45	20.46	19.45	19.52	2,505,217	19.52
10/14/2025	19.26	20.64	18.77	20.36	2,928,928	20.36
10/13/2025	19.90	19.90	19.26	19.41	2,053,284	19.41
10/10/2025	21.38	21.49	19.54	19.57	2,302,449	19.57
10/09/2025	21.35	21.69	20.95	21.27	1,946,761	21.27
10/08/2025	20.81	21.40	20.15	21.35	2,241,461	21.35
10/07/2025	21.23	21.25	20.34	20.80	2,554,962	20.80
10/06/2025	20.96	21.55	20.52	21.05	2,472,806	21.05
10/03/2025	21.20	22.00	20.86	20.87	3,453,337	20.87
10/02/2025	20.15	21.03	20.32	20.99	2,910,018	20.99
10/01/2025	20.05	20.49	19.85	20.00	2,743,296	20.00
9/30/2025	20.95	21.41	19.94	20.17	3,719,128	20.17
9/29/2025	21.25	21.31	20.55	20.80	2,886,131	20.80
9/26/2025	21.55	21.56	20.92	21.24	3,116,867	21.24
9/25/2025	22.45	22.75	21.50	21.56	3,419,611	21.56
9/24/2025	23.81	23.99	23.03	23.05	2,378,092	23.05
9/23/2025	25.40	25.94	23.85	23.86	3,322,143	23.86
9/22/2025	23.76	25.94	23.76	25.04	4,667,392	25.04
9/19/2025	23.75	24.23	23.45	23.75	5,389,416	23.75
9/18/2025	23.99	24.15	23.31	23.34	2,325,201	23.34
9/17/2025	23.12	24.14	23.03	23.55	3,243,439	23.55
9/16/2025	23.04	23.44	22.73	22.99	3,797,566	22.99
9/15/2025	23.71	23.72	23.01	23.24	3,062,996	23.24
9/12/2025	23.78	24.09	23.42	23.66	2,824,423	23.66
9/11/2025	23.15	23.99	22.91	23.94	3,153,468	23.94
9/10/2025	24.25	24.25	22.13	23.26	5,868,982	23.26
9/09/2025	24.67	24.72	23.87	24.30	2,253,055	24.30
9/08/2025	24.49	24.63	23.61	24.44	3,054,111	24.44
9/05/2025	24.75	25.13	23.63	24.34	3,263,968	24.34
9/04/2025	24.31	24.68	23.50	24.64	2,261,083	24.64
9/03/2025	24.80	25.00	24.11	24.31	1,906,035	24.31
9/02/2025	25.97	26.00	24.53	24.72	3,239,847	24.72
8/29/2025	26.65	26.65	25.95	26.41	1,370,554	26.41
8/28/2025	26.52	27.12	26.41	26.57	1,927,054	26.57
8/27/2025	27.12	27.12	26.20	26.22	1,521,280	26.22
8/26/2025	26.91	27.57	26.90	27.12	1,246,292	27.12
8/25/2025	27.72	27.90	26.80	26.87	1,885,295	26.87
8/22/2025	26.15	28.00	26.09	27.72	2,735,545	27.72
8/21/2025	26.50	26.93	26.10	26.18	1,623,375	26.18
8/20/2025	27.64	27.80	26.34	26.57	3,715,392	26.57
8/19/2025	30.08	30.39	28.00	28.02	2,634,734	28.02
8/18/2025	29.45	30.46	29.21	30.06	1,996,897	30.06
8/15/2025	29.20	29.42	28.20	29.38	1,739,043	29.38
8/14/2025	29.25	30.02	28.89	29.25	1,591,603	29.25
8/13/2025	29.56	30.23	29.40	30.00	2,073,264	30.00
8/12/2025	30.45	30.62	29.25	29.76	2,362,623	29.76
8/11/2025	29.00	31.17	28.96	30.21	3,871,390	30.21
8/08/2025	31.89	32.40	28.68	28.89	7,241,513	28.89
8/07/2025	33.50	33.99	31.70	33.86	3,230,036	33.86
8/06/2025	33.44	33.80	32.15	33.49	1,978,727	33.49
8/05/2025	33.77	33.99	32.25	33.80	1,575,329	33.80
8/04/2025	33.00	34.54	32.75	33.88	1,631,855	33.88
8/01/2025	33.80	33.81	31.67	32.63	1,791,333	32.63
7/31/2025	33.77	35.34	32.77	34.41	1,709,813	34.41
7/30/2025	32.34	34.18	32.32	33.82	1,149,464	33.82
7/29/2025	33.50	34.75	32.50	32.63	1,605,598	32.63
7/28/2025	34.48	35.27	33.13	33.43	1,251,969	33.43
7/25/2025	36.15	36.15	34.34	34.55	1,751,095	34.55
7/24/2025	35.52	36.48	34.67	36.20	1,480,451	36.20