MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHYM — Chime Financial, Inc. Class A Common Stock
NasdaqChime Financial, Inc. Class A Common Stock
$27.25
+0.41(+1.51%)
- O
- 27.01
- H
- 27.72
- L
- 26.91
- V
- 3.92M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.25
Period Return-26.57%
Period High$44.94
Period Low$15.88
Avg Daily Volume4.73M
Total Trading Days329
CHYM — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.01 | $27.72 | $26.91 | $27.25 | +$0.41 | +1.51% | 3,918,250 | $27.35 | $26.91 $27.72 |
| Oct 1, 2026 | $26.97 | $27.24 | $26.17 | $26.85 | +$0.21 | +0.77% | 4,375,327 | $26.76 | $26.17 $27.24 |
| Sep 30, 2026 | $26.64 | $26.97 | $26.36 | $26.64 | +$0.12 | +0.45% | 5,189,582 | $26.73 | $26.36 $26.97 |
| Sep 29, 2026 | $26.75 | $26.77 | $26.24 | $26.52 | $-0.17 | -0.64% | 4,543,573 | $26.48 | $26.24 $26.77 |
| Sep 28, 2026 | $26.22 | $27.02 | $25.92 | $26.69 | $-0.09 | -0.34% | 4,638,272 | $26.64 | $25.92 $27.02 |
| Sep 25, 2026 | $26.81 | $27.13 | $26.60 | $26.78 | $-0.29 | -1.07% | 3,998,139 | $26.88 | $26.60 $27.13 |
| Sep 24, 2026 | $26.40 | $27.21 | $26.06 | $27.07 | +$0.61 | +2.31% | 5,310,108 | $26.70 | $26.06 $27.21 |
| Sep 23, 2026 | $28.44 | $28.47 | $26.30 | $26.46 | $-2.16 | -7.55% | 10,021,846 | $26.78 | $26.30 $28.47 |
| Sep 22, 2026 | $30.31 | $30.31 | $28.58 | $28.62 | $-1.30 | -4.34% | 7,956,876 | $28.99 | $28.58 $30.31 |
| Sep 21, 2026 | $30.67 | $30.79 | $29.70 | $29.92 | $-0.41 | -1.35% | 7,328,653 | $29.97 | $29.70 $30.79 |
| Sep 18, 2026 | $30.64 | $30.91 | $30.04 | $30.33 | $-0.39 | -1.27% | 19,614,941 | $30.32 | $30.04 $30.91 |
| Sep 17, 2026 | $31.98 | $32.18 | $30.70 | $30.72 | $-0.53 | -1.70% | 5,859,242 | $31.15 | $30.70 $32.18 |
| Sep 16, 2026 | $33.36 | $33.37 | $30.86 | $31.25 | $-2.36 | -7.02% | 8,247,471 | $31.77 | $30.86 $33.37 |
| Sep 15, 2026 | $33.84 | $33.97 | $32.76 | $33.61 | $-0.36 | -1.06% | 9,772,792 | $33.34 | $32.76 $33.97 |
| Sep 14, 2026 | $33.50 | $34.58 | $33.18 | $33.97 | +$0.97 | +2.94% | 9,775,426 | $34.05 | $33.18 $34.58 |
| Sep 11, 2026 | $32.67 | $33.20 | $32.40 | $33.00 | +$0.33 | +1.01% | 8,563,995 | $33.01 | $32.40 $33.20 |
| Sep 10, 2026 | $33.76 | $33.98 | $32.49 | $32.67 | $-1.88 | -5.44% | 10,638,957 | $32.89 | $32.49 $33.98 |
| Sep 9, 2026 | $35.33 | $35.55 | $33.52 | $34.55 | +$2.24 | +6.93% | 14,321,659 | $34.35 | $33.52 $35.55 |
| Sep 8, 2026 | $33.70 | $33.70 | $32.16 | $32.31 | $-1.45 | -4.30% | 5,989,652 | $32.83 | $32.16 $33.70 |
| Sep 4, 2026 | $33.41 | $33.79 | $33.00 | $33.76 | +$0.11 | +0.33% | 2,890,518 | $33.61 | $33.00 $33.79 |
| Sep 3, 2026 | $33.74 | $34.44 | $33.00 | $33.65 | +$0.24 | +0.72% | 4,265,397 | $33.58 | $33.00 $34.44 |
| Sep 2, 2026 | $31.89 | $33.47 | $31.52 | $33.41 | +$1.75 | +5.53% | 5,945,920 | $32.89 | $31.52 $33.47 |
| Sep 1, 2026 | $32.64 | $32.95 | $31.53 | $31.66 | $-1.45 | -4.38% | 8,077,061 | $31.85 | $31.53 $32.95 |
| Aug 31, 2026 | $33.11 | $33.43 | $32.31 | $33.11 | $-0.09 | -0.27% | 7,134,607 | $32.86 | $32.31 $33.43 |
| Aug 28, 2026 | $33.45 | $34.16 | $33.14 | $33.20 | $-0.16 | -0.48% | 5,009,770 | $33.63 | $33.14 $34.16 |
| Aug 27, 2026 | $33.41 | $33.98 | $32.77 | $33.36 | +$0.21 | +0.63% | 4,152,424 | $33.62 | $32.77 $33.98 |
| Aug 26, 2026 | $33.01 | $33.57 | $32.85 | $33.15 | +$0.05 | +0.15% | 5,384,024 | $33.13 | $32.85 $33.57 |
| Aug 25, 2026 | $33.03 | $33.16 | $32.39 | $33.10 | +$0.40 | +1.22% | 5,510,112 | $32.88 | $32.39 $33.16 |
| Aug 24, 2026 | $32.75 | $33.57 | $32.44 | $32.70 | $-0.08 | -0.24% | 8,291,113 | $32.96 | $32.44 $33.57 |
| Aug 21, 2026 | $32.00 | $32.91 | $31.67 | $32.78 | +$0.83 | +2.60% | 5,941,647 | $32.60 | $31.67 $32.91 |