XNAS
Datos históricos de Chime Financial, Inc. Class A Common Stock
Chime Financial, Inc. Class A Common Stock · CHYM
$30.27
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- +53.7%
- Máximo
- US$35.55
- 9 de septiembre de 2026
- Mínimo
- US$15.88
- 11 de junio de 2026
- Volumen medio diario
- 5.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.13 | 30.26 | 29.02 | 30.08 | +3.87% | 5.74 M |
| 8 oct 2026 | 28.54 | 28.98 | 27.80 | 28.96 | +3.69% | 4.51 M |
| 7 oct 2026 | 27.55 | 28.02 | 27.24 | 27.93 | +1.01% | 3.13 M |
| 6 oct 2026 | 28.29 | 28.32 | 27.63 | 27.65 | −2.26% | 2.48 M |
| 5 oct 2026 | 27.50 | 28.60 | 27.49 | 28.29 | +3.82% | 4.84 M |
| 2 oct 2026 | 27.01 | 27.72 | 26.91 | 27.25 | +1.51% | 3.92 M |
| 1 oct 2026 | 26.97 | 27.24 | 26.17 | 26.85 | +0.77% | 4.38 M |
| 30 sep 2026 | 26.64 | 26.97 | 26.36 | 26.64 | +0.45% | 5.19 M |
| 29 sep 2026 | 26.75 | 26.77 | 26.24 | 26.52 | −0.64% | 4.54 M |
| 28 sep 2026 | 26.22 | 27.02 | 25.92 | 26.69 | −0.34% | 4.64 M |
| 25 sep 2026 | 26.81 | 27.13 | 26.60 | 26.78 | −1.07% | 4 M |
| 24 sep 2026 | 26.40 | 27.21 | 26.06 | 27.07 | +2.31% | 5.31 M |
| 23 sep 2026 | 28.44 | 28.47 | 26.30 | 26.46 | −7.55% | 10.02 M |
| 22 sep 2026 | 30.31 | 30.31 | 28.58 | 28.62 | −4.34% | 7.96 M |
| 21 sep 2026 | 30.67 | 30.79 | 29.70 | 29.92 | −1.35% | 7.33 M |
| 18 sep 2026 | 30.64 | 30.91 | 30.04 | 30.33 | −1.27% | 19.61 M |
| 17 sep 2026 | 31.98 | 32.18 | 30.70 | 30.72 | −1.70% | 5.86 M |
| 16 sep 2026 | 33.36 | 33.37 | 30.86 | 31.25 | −7.02% | 8.25 M |
| 15 sep 2026 | 33.84 | 33.97 | 32.76 | 33.61 | −1.06% | 10.26 M |
| 14 sep 2026 | 33.50 | 34.58 | 33.18 | 33.97 | +2.94% | 10 M |
| 11 sep 2026 | 32.67 | 33.20 | 32.40 | 33.00 | +1.01% | 8.56 M |
| 10 sep 2026 | 33.76 | 33.98 | 32.49 | 32.67 | −5.44% | 10.64 M |
| 9 sep 2026 | 35.33 | 35.55 | 33.52 | 34.55 | +6.93% | 14.32 M |
| 8 sep 2026 | 33.70 | 33.70 | 32.16 | 32.31 | −4.30% | 5.99 M |
| 4 sep 2026 | 33.41 | 33.79 | 33.00 | 33.76 | +0.33% | 2.89 M |
| 3 sep 2026 | 33.74 | 34.44 | 33.00 | 33.65 | +0.72% | 4.27 M |
| 2 sep 2026 | 31.89 | 33.47 | 31.52 | 33.41 | +5.53% | 5.95 M |
| 1 sep 2026 | 32.64 | 32.95 | 31.53 | 31.66 | −4.38% | 8.1 M |
| 31 ago 2026 | 33.11 | 33.43 | 32.31 | 33.11 | −0.27% | 7.13 M |
| 28 ago 2026 | 33.45 | 34.16 | 33.14 | 33.20 | −0.48% | 5.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.