CHYM
CHIME FINL-A (CHYM)
NASDAQ
$30.00-$0.16 (-0.54%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $10.5B
    Market Cap
  • 65.90%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +1.50%
    Low Price$26.46
    High Price$30.46
  • 3 Months
    +36.01%
    Low Price$20.69
    High Price$34.55
  • 1 Year
    +72.36%
    Low Price$16.44
    High Price$34.55
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
29.97
30.73
29.60
30.16
-0.69%
2,091,836
10/21/2026
30.70
30.97
30.34
30.37
-0.30%
2,464,630
10/20/2026
29.83
31.07
29.68
30.46
+2.80%
3,248,643
10/19/2026
29.86
29.93
29.24
29.63
-0.13%
2,607,432
10/16/2026
30.09
30.58
29.09
29.67
-0.97%
3,739,661
10/15/2026
28.80
30.04
28.57
29.96
+3.31%
3,347,640
10/14/2026
29.67
29.67
28.66
29.00
-3.01%
4,034,334
10/13/2026
30.75
31.00
29.56
29.90
-1.81%
6,225,129
10/12/2026
30.07
30.93
29.85
30.45
+1.23%
6,293,127
10/09/2026
29.13
30.26
29.02
30.08
+3.87%
5,737,324
10/08/2026
28.54
28.98
27.80
28.96
+3.69%
4,508,344
10/07/2026
27.55
28.02
27.24
27.93
+1.01%
3,125,945
10/06/2026
28.29
28.32
27.63
27.65
-2.26%
2,480,611
10/05/2026
27.50
28.60
27.49
28.29
+3.82%
4,838,569
10/02/2026
27.01
27.72
26.91
27.25
+1.51%
4,007,496
10/01/2026
26.97
27.24
26.17
26.85
+0.77%
4,375,327
09/30/2026
26.64
26.97
26.36
26.64
+0.45%
5,189,582
09/29/2026
26.75
26.77
26.24
26.52
-0.64%
4,543,000
09/28/2026
26.22
27.02
25.92
26.69
-0.34%
4,627,266
09/25/2026
26.81
27.13
26.60
26.78
-1.07%
3,998,139
09/24/2026
26.40
27.21
26.06
27.07
+2.31%
5,310,108
09/23/2026
28.44
28.47
26.30
26.46
-7.55%
10,021,845
09/22/2026
30.31
30.31
28.58
28.62
-4.34%
7,956,876
09/21/2026
30.67
30.79
29.70
29.92
-1.35%
7,328,652
09/18/2026
30.64
30.91
30.04
30.33
-1.27%
19,614,941
09/17/2026
31.98
32.18
30.70
30.72
-1.70%
5,859,241
09/16/2026
33.36
33.37
30.86
31.25
-7.02%
8,247,470
09/15/2026
33.84
33.97
32.76
33.61
-1.06%
10,255,552
09/14/2026
33.50
34.58
33.18
33.97
+2.94%
9,924,176
09/11/2026
32.67
33.20
32.40
33.00
+1.01%
8,563,995
09/10/2026
33.76
33.98
32.49
32.67
-5.44%
10,638,956
09/09/2026
35.33
35.55
33.52
34.55
+6.93%
14,321,659
09/08/2026
33.70
33.70
32.16
32.31
-4.30%
5,950,749
09/04/2026
33.41
33.79
33.00
33.76
+0.33%
2,890,518
09/03/2026
33.74
34.44
33.00
33.65
+0.72%
4,265,397
09/02/2026
31.89
33.47
31.52
33.41
+5.53%
5,948,082
09/01/2026
32.64
32.95
31.53
31.66
-4.38%
8,077,060
08/31/2026
33.11
33.43
32.31
33.11
-0.27%
7,134,607
08/28/2026
33.45
34.16
33.14
33.20
-0.48%
5,009,730
08/27/2026
33.41
33.98
32.77
33.36
+0.63%
4,152,423
08/26/2026
33.01
33.57
32.85
33.15
+0.15%
5,384,024
08/25/2026
33.03
33.16
32.39
33.10
+1.22%
5,510,112
08/24/2026
32.75
33.57
32.44
32.70
-0.24%
8,291,113
08/21/2026
32.00
32.91
31.67
32.78
+2.60%
5,941,387
08/20/2026
33.25
33.75
31.92
31.95
-3.39%
6,611,416
08/19/2026
32.00
33.38
31.78
33.07
+3.64%
16,470,537
08/18/2026
31.22
32.65
30.38
31.91
+1.46%
8,268,790
08/17/2026
31.88
31.88
31.17
31.45
-1.78%
6,108,161
08/14/2026
32.23
32.55
31.86
32.02
-0.50%
5,165,742
08/13/2026
32.00
32.54
31.79
32.18
+1.84%
13,099,257
08/12/2026
31.65
32.05
30.80
31.60
-0.41%
8,353,353
08/11/2026
30.70
32.48
30.67
31.73
+2.85%
12,979,741
08/10/2026
29.14
30.98
29.14
30.85
+6.01%
8,444,461
08/07/2026
30.66
31.00
28.74
29.10
-6.88%
20,794,561
08/06/2026
28.30
33.41
27.76
31.25
+20.56%
34,856,491
08/05/2026
25.00
26.22
24.91
25.92
+3.89%
9,453,315
08/05/2026
$0.07 Earnings
08/04/2026
24.27
25.05
24.22
24.95
+2.84%
6,492,585
08/03/2026
23.33
24.39
23.25
24.26
+5.52%
5,537,271
07/31/2026
22.55
23.72
22.28
22.99
+1.73%
7,555,261
07/30/2026
22.28
22.63
21.81
22.60
+0.80%
4,035,179
07/29/2026
22.19
22.90
22.17
22.42
+0.22%
5,105,484
07/28/2026
21.90
22.64
21.60
22.37
+2.33%
6,998,582
07/27/2026
21.00
21.98
20.90
21.86
+5.65%
5,581,901
07/24/2026
21.03
21.57
20.23
20.69
-0.34%
4,424,308
07/23/2026
21.64
21.73
20.45
20.76
-4.86%
2,992,941
07/22/2026
22.26
22.46
21.62
21.82
-2.28%
3,818,718
07/21/2026
21.84
22.59
21.61
22.33
+1.82%
5,573,059
07/20/2026
22.19
22.32
21.25
21.93
-1.79%
8,127,162
07/17/2026
21.34
22.60
20.80
22.33
+1.82%
7,649,318
07/16/2026
22.17
22.39
21.64
21.93
-0.72%
4,838,341
07/15/2026
21.78
22.78
21.60
22.09
+2.94%
6,980,972
07/14/2026
20.43
21.57
20.32
21.46
+2.43%
4,550,259
07/13/2026
21.13
21.44
20.63
20.95
+0.14%
4,433,819
07/10/2026
21.84
22.18
20.87
20.92
-1.83%
3,488,252
07/09/2026
20.90
21.67
20.65
21.31
+1.57%
2,993,520
07/08/2026
20.56
21.25
20.28
20.98
-0.66%
3,818,319
07/07/2026
21.43
21.88
20.90
21.12
-1.54%
3,493,141
07/06/2026
20.51
21.65
20.46
21.45
+2.78%
5,615,137
07/02/2026
20.68
21.48
20.67
20.87
-0.67%
3,683,708
07/01/2026
20.99
21.50
20.40
21.01
+2.59%
6,499,161
06/30/2026
21.00
21.00
19.61
20.48
-2.48%
7,440,041
06/29/2026
20.32
21.03
19.77
21.00
+3.35%
8,168,855
06/26/2026
18.03
20.56
18.03
20.32
+11.22%
22,016,052
06/25/2026
17.42
18.37
17.24
18.27
+5.12%
5,909,971
06/24/2026
16.68
18.00
16.60
17.38
+4.26%
4,903,640
06/23/2026
16.82
17.46
16.46
16.67
-1.48%
6,396,094
06/22/2026
17.57
17.84
16.84
16.92
-3.86%
7,368,968
06/18/2026
16.70
17.64
16.61
17.60
+6.02%
7,835,338
06/17/2026
17.07
17.90
16.56
16.60
-2.64%
4,731,720
06/16/2026
17.60
17.71
17.03
17.05
-3.34%
3,827,293
06/15/2026
17.24
17.68
17.17
17.64
+5.63%
4,413,839
06/12/2026
17.29
17.41
16.39
16.70
-3.19%
3,773,438
06/11/2026
16.29
17.25
15.88
17.25
+4.93%
4,271,259
06/10/2026
16.84
17.42
16.41
16.44
-3.69%
3,791,222
06/09/2026
17.58
18.04
16.78
17.07
-2.85%
4,701,687
06/08/2026
17.47
17.69
17.10
17.57
+0.51%
3,573,405
06/05/2026
18.14
18.20
17.34
17.48
-3.74%
2,993,690
06/04/2026
17.69
18.23
17.62
18.16
+2.89%
3,618,543
06/03/2026
18.31
18.39
17.06
17.65
-5.11%
4,326,994