Chime Financial

CHYM
🏛️ usa →
20.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.95 21.41 19.94 20.18 3.1M
2025-09-29 21.25 21.29 20.56 20.78 2.5M
2025-09-26 21.55 21.56 20.92 21.24 3.1M
2025-09-25 22.47 22.75 21.50 21.55 3.4M
2025-09-24 23.81 23.99 23.03 23.05 2.4M
2025-09-23 25.40 25.94 24.06 24.11 2.7M
2025-09-22 23.80 25.93 23.80 25.01 4.5M
2025-09-19 23.75 24.23 23.45 23.75 5.4M
2025-09-18 23.99 24.15 23.31 23.34 2.3M
2025-09-17 23.12 24.14 23.03 23.55 3.2M
2025-09-16 23.04 23.44 22.73 22.99 3.8M
2025-09-15 23.71 23.72 23.01 23.24 3.1M
2025-09-12 23.78 24.09 23.42 23.66 2.8M
2025-09-11 23.15 23.99 22.91 23.94 3.2M
2025-09-10 24.25 24.25 22.13 23.26 5.9M
2025-09-09 24.67 24.72 23.87 24.30 2.3M
2025-09-08 24.49 24.63 23.61 24.44 3.1M
2025-09-05 24.76 25.13 23.63 24.34 3.3M
2025-09-04 24.31 24.68 23.50 24.64 2.3M
2025-09-03 24.80 25.00 24.11 24.31 1.9M
2025-09-02 25.97 26.00 24.53 24.72 3.2M
2025-08-29 26.65 26.65 25.95 26.41 1.4M
2025-08-28 26.52 27.12 26.41 26.57 1.9M
2025-08-27 27.12 27.12 26.20 26.22 1.5M
2025-08-26 26.91 27.57 26.90 27.12 1.2M
2025-08-25 27.72 27.90 26.80 26.87 1.9M
2025-08-22 26.15 28.00 26.09 27.72 2.7M
2025-08-21 26.50 26.93 26.10 26.18 1.6M
2025-08-20 27.64 27.80 26.34 26.57 3.7M
2025-08-19 30.08 30.39 28.00 28.02 2.6M
2025-08-18 29.45 30.46 29.21 30.06 2.0M
2025-08-15 29.20 29.42 28.20 29.38 1.7M
2025-08-14 29.25 30.02 28.89 29.25 1.6M
2025-08-13 29.56 30.23 29.40 30.00 2.1M
2025-08-12 30.45 30.62 29.25 29.76 2.4M
2025-08-11 29.00 31.17 28.96 30.21 3.9M
2025-08-08 31.89 32.40 28.69 28.89 7.2M
2025-08-07 33.50 33.99 31.70 33.86 3.2M
2025-08-06 33.44 33.80 32.15 33.49 2.0M
2025-08-05 33.77 33.99 32.25 33.80 1.6M
2025-08-04 33.00 34.54 32.75 33.89 1.6M
2025-08-01 33.80 33.82 31.67 32.63 1.8M
2025-07-31 33.77 35.34 32.78 34.41 1.7M
2025-07-30 32.34 34.18 32.32 33.82 1.2M
2025-07-29 33.50 34.75 32.50 32.63 1.6M
2025-07-28 34.48 35.27 33.13 33.43 1.3M
2025-07-25 36.15 36.15 34.34 34.55 1.8M
2025-07-24 35.52 36.48 34.67 36.20 1.5M
2025-07-23 33.90 38.67 33.90 35.80 7.0M
2025-07-22 33.14 33.95 32.23 33.47 1.7M
2025-07-21 31.81 34.30 31.67 33.21 4.4M
2025-07-18 31.53 32.12 30.55 31.55 1.5M
2025-07-17 31.48 32.42 31.15 31.51 1.5M
2025-07-16 30.28 31.75 29.85 31.63 1.9M
2025-07-15 30.30 30.73 29.86 30.44 1.6M
2025-07-14 29.79 31.10 29.57 30.15 1.6M
2025-07-11 30.62 31.80 29.60 30.13 3.5M
2025-07-10 30.94 31.40 30.30 30.81 1.1M
2025-07-09 31.09 31.79 30.01 31.03 2.4M
2025-07-08 32.11 32.79 30.73 31.10 2.3M
2025-07-07 31.49 32.92 30.94 31.65 3.2M
2025-07-03 30.22 31.75 30.00 31.32 1.4M
2025-07-02 31.50 32.14 29.74 30.01 4.5M
2025-07-01 33.64 34.01 31.62 32.39 5.0M
2025-06-30 33.40 36.10 32.57 34.51 5.8M
2025-06-27 33.19 33.44 31.51 33.06 3.9M
2025-06-26 31.69 33.25 30.01 33.19 3.8M
2025-06-25 29.77 33.40 29.11 31.59 7.2M
2025-06-24 29.93 30.06 28.55 29.00 3.3M
2025-06-23 28.97 30.61 28.21 29.76 4.1M
2025-06-20 31.85 32.14 29.30 29.53 5.2M
2025-06-18 34.25 34.40 31.21 31.65 6.5M
2025-06-17 36.10 36.79 33.88 34.45 3.4M
2025-06-16 35.11 38.30 35.11 36.81 6.0M
2025-06-13 36.63 36.87 33.00 34.79 9.5M
2025-06-12 43.00 44.94 36.19 37.11 36.1M