Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	69.02	70.20	69.02	69.14	-	0.29%	28,711
May 22, 2026	69.42	69.42	68.24	68.94	68.94	0.17%	44,399
May 21, 2026	67.74	68.82	67.05	68.82	68.82	1.22%	33,581
May 20, 2026	67.37	68.31	66.85	67.99	67.99	1.33%	42,740
May 19, 2026	65.68	67.95	65.00	67.10	67.10	1.33%	64,613
May 18, 2026	65.22	67.02	65.22	66.22	66.22	1.08%	51,578
May 15, 2026	66.42	66.54	65.03	65.51	65.51	-1.93%	41,593
May 14, 2026	66.15	67.55	66.00	66.80	66.80	0.63%	58,248
May 13, 2026	65.00	66.49	65.00	66.38	66.38	1.20%	43,592
May 12, 2026	67.07	67.60	65.59	65.59	65.59	-2.22%	77,586
May 11, 2026	68.68	68.68	65.00	67.08	67.08	-1.35%	42,254
May 8, 2026	68.61	68.91	66.68	68.00	68.00	-1.31%	30,693
May 7, 2026	67.40	69.40	67.22	68.90	68.90	2.76%	33,454
May 6, 2026	68.27	68.27	66.50	67.05	67.05	-0.47%	21,065
May 5, 2026	66.36	68.59	65.76	67.37	67.37	2.46%	32,105
May 4, 2026	65.99	70.00	65.17	65.75	65.75	-0.51%	28,566
May 1, 2026	66.45	67.74	65.16	66.09	66.09	-0.48%	33,165
Apr 30, 2026	66.78	68.03	66.05	66.41	66.41	-0.63%	16,322
Apr 29, 2026	67.63	68.00	65.67	66.83	66.83	-1.26%	35,095
Apr 28, 2026	67.53	68.19	65.71	67.68	67.68	0.25%	18,710
Apr 27, 2026	65.10	67.56	65.00	67.51	67.51	1.02%	19,927
Apr 24, 2026	65.75	66.83	65.25	66.83	66.83	0.80%	8,681
Apr 23, 2026	66.08	67.01	65.59	66.30	66.30	-0.26%	4,346
Apr 22, 2026	65.75	68.60	65.75	66.47	66.47	-0.12%	10,894
Apr 21, 2026	69.41	69.41	64.39	66.55	66.55	-2.06%	19,896
Apr 20, 2026	64.33	70.83	64.33	67.95	67.95	8.17%	31,910
Apr 17, 2026	64.25	64.25	62.00	62.82	62.82	5.94%	12,100
Apr 16, 2026	58.63	64.49	57.59	59.30	59.30	0.17%	7,793
Apr 15, 2026	59.00	59.39	59.00	59.20	59.20	0.34%	2,888
Apr 14, 2026	59.00	59.00	59.00	59.00	59.00	-0.29%	2,548
Apr 13, 2026	57.90	59.17	56.36	59.17	59.17	0.87%	4,343
Apr 10, 2026	59.65	59.65	57.80	58.66	58.66	-2.23%	4,601
Apr 9, 2026	57.59	60.00	56.00	60.00	60.00	2.83%	8,516
Apr 8, 2026	57.33	58.35	57.33	58.35	58.35	4.57%	8,562
Apr 7, 2026	55.39	55.80	55.39	55.80	55.80	2.40%	4,596
Apr 6, 2026	53.68	55.15	53.49	54.49	54.49	1.72%	5,635
Apr 2, 2026	53.56	53.57	53.54	53.57	53.57	-0.19%	3,002
Apr 1, 2026	54.13	55.03	53.48	53.67	53.67	-0.28%	4,196
Mar 31, 2026	54.50	54.90	53.58	53.82	53.82	-2.61%	13,044
Mar 30, 2026	54.30	56.10	54.30	55.26	55.26	3.14%	7,312
Mar 27, 2026	54.14	54.14	53.58	53.58	53.58	-1.69%	2,835
Mar 26, 2026	53.30	54.80	53.30	54.50	54.50	2.25%	3,481
Mar 25, 2026	56.92	56.92	53.30	53.30	53.30	0.28%	4,781
Mar 24, 2026	55.50	55.50	53.15	53.15	53.15	-3.08%	5,421
Mar 23, 2026	53.06	54.84	53.06	54.84	54.84	3.14%	6,264
Mar 20, 2026	51.40	53.17	51.36	53.17	53.17	3.44%	18,308
Mar 19, 2026	50.31	51.91	50.31	51.40	51.40	0.29%	7,376
Mar 18, 2026	51.14	51.50	51.05	51.25	51.25	-0.25%	9,677
Mar 17, 2026	53.23	53.35	51.71	51.72	51.38	-2.96%	5,502
Mar 16, 2026	53.05	53.97	53.05	53.30	52.95	-0.56%	3,032