CHYM
CHIME FINL-A (CHYM)
NASDAQ
$33.15+$0.05 (+0.15%)
Price as of Aug 26, 2026 5:26 PM EDT
  • $11.5B
    Market Cap
  • 22.05%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +59.98%
    Low Price$21.86
    High Price$33.10
  • 3 Months
    +85.96%
    Low Price$16.44
    High Price$33.10
  • 1 Year
    +22.05%
    Low Price$16.44
    High Price$33.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
18.99
19.11
18.39
18.60
-3.23%
3,289,023
06/01/2026
18.53
19.78
18.34
19.22
+3.33%
4,647,298
05/29/2026
18.34
18.95
18.34
18.60
+2.76%
6,173,725
05/28/2026
17.24
18.35
17.02
18.10
+4.81%
3,292,516
05/27/2026
17.55
18.04
17.23
17.27
-1.99%
3,275,830
05/26/2026
17.95
18.01
17.60
17.62
-1.01%
3,695,763
05/22/2026
18.11
18.33
17.73
17.80
-1.77%
2,887,041
05/21/2026
17.55
18.17
17.27
18.12
+2.55%
3,606,059
05/20/2026
16.80
17.91
16.41
17.67
+4.49%
5,093,028
05/19/2026
17.70
17.84
16.91
16.91
-3.65%
5,172,528
05/18/2026
17.58
17.92
17.13
17.55
-0.79%
3,660,241
05/15/2026
17.92
18.24
17.25
17.69
-1.06%
7,172,885
05/14/2026
17.65
18.23
17.57
17.88
+2.82%
4,040,805
05/13/2026
17.82
18.06
17.30
17.39
-3.92%
5,151,802
05/12/2026
17.95
18.33
17.53
18.10
-0.71%
5,643,610
05/11/2026
18.13
18.52
17.94
18.23
-1.06%
5,413,098
05/08/2026
19.03
19.11
18.20
18.43
-3.08%
7,570,927
05/07/2026
21.45
21.45
18.92
19.01
-12.52%
15,308,221
05/06/2026
21.03
22.02
20.80
21.73
+4.52%
8,939,056
05/06/2026
$0.13 Earnings
05/05/2026
22.08
22.08
20.69
20.79
-5.84%
14,696,352
05/04/2026
22.31
22.56
21.80
22.08
-0.72%
3,576,786
05/01/2026
22.27
22.73
21.89
22.24
+1.74%
2,139,445
04/30/2026
21.23
22.03
20.98
21.86
+2.25%
2,860,283
04/29/2026
21.42
21.63
20.90
21.38
-1.11%
3,626,348
04/28/2026
22.18
22.68
21.46
21.62
-2.04%
3,132,809
04/27/2026
22.30
22.63
21.95
22.07
-2.09%
2,367,660
04/24/2026
22.92
22.92
22.18
22.54
-0.18%
1,860,267
04/23/2026
23.29
23.37
22.05
22.58
-5.17%
2,335,728
04/22/2026
23.98
24.04
23.51
23.81
+1.62%
2,749,549
04/21/2026
24.43
24.75
23.30
23.43
-3.86%
3,365,486
04/20/2026
23.88
24.74
23.79
24.37
+1.04%
4,385,514
04/17/2026
23.56
24.41
23.46
24.12
+3.03%
8,409,596
04/16/2026
23.76
24.11
22.85
23.41
0.00%
4,670,355
04/15/2026
22.68
23.96
22.42
23.41
+5.17%
4,336,938
04/14/2026
21.64
22.34
21.64
22.26
+4.61%
3,439,348
04/13/2026
19.90
21.35
19.62
21.28
+8.52%
2,584,745
04/10/2026
19.95
19.96
19.17
19.61
-0.91%
2,641,141
04/09/2026
20.07
20.13
19.04
19.79
-2.22%
2,517,479
04/08/2026
20.61
20.98
19.94
20.24
+5.80%
3,078,969
04/07/2026
19.30
19.68
18.89
19.13
-1.19%
2,233,680