Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
52.11
-0.06 (-0.12%)
Nov 28, 2025, 4:00 PM EST - Market closed
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.11 | 52.67 | 52.11 | 52.67 | 52.67 | 0.96% | 3,384 |
| Nov 26, 2025 | 52.45 | 53.02 | 52.17 | 52.17 | 52.17 | 0.38% | 6,573 |
| Nov 25, 2025 | 51.55 | 52.53 | 51.42 | 51.97 | 51.97 | 0.56% | 8,189 |
| Nov 24, 2025 | 52.35 | 52.35 | 51.16 | 51.68 | 51.68 | -2.49% | 6,916 |
| Nov 21, 2025 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 4.74% | 14,801 |
| Nov 20, 2025 | 50.86 | 50.93 | 50.50 | 50.60 | 50.60 | -0.02% | 7,169 |
| Nov 19, 2025 | 50.55 | 51.12 | 50.50 | 50.61 | 50.61 | -0.16% | 6,111 |
| Nov 18, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.38% | 3,324 |
| Nov 17, 2025 | 50.50 | 50.63 | 50.50 | 50.50 | 50.50 | -2.11% | 10,595 |
| Nov 14, 2025 | 50.97 | 51.59 | 50.70 | 51.59 | 51.59 | -0.85% | 8,772 |
| Nov 13, 2025 | 51.93 | 52.04 | 51.85 | 52.03 | 52.03 | -0.55% | 8,128 |
| Nov 12, 2025 | 51.52 | 52.55 | 51.50 | 52.32 | 52.32 | 1.81% | 4,788 |
| Nov 11, 2025 | 50.50 | 51.39 | 50.24 | 51.39 | 51.39 | 1.64% | 4,562 |
| Nov 10, 2025 | 51.20 | 51.20 | 50.21 | 50.56 | 50.56 | -0.45% | 7,633 |
| Nov 7, 2025 | 50.50 | 51.39 | 50.50 | 50.79 | 50.79 | 0.87% | 7,881 |
| Nov 6, 2025 | 51.08 | 51.08 | 50.29 | 50.35 | 50.35 | -1.85% | 7,057 |
| Nov 5, 2025 | 50.94 | 51.30 | 50.57 | 51.30 | 51.30 | 1.50% | 5,208 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.86% | 3,077 |
| Nov 3, 2025 | 52.00 | 52.00 | 50.05 | 50.98 | 50.98 | 0.61% | 4,238 |
| Oct 31, 2025 | 50.37 | 51.07 | 50.21 | 50.67 | 50.67 | -0.88% | 4,141 |
| Oct 30, 2025 | 50.51 | 51.12 | 50.51 | 51.12 | 51.12 | -0.14% | 3,269 |
| Oct 29, 2025 | 51.96 | 51.99 | 51.19 | 51.19 | 51.19 | -1.14% | 7,097 |
| Oct 28, 2025 | 51.06 | 52.25 | 51.06 | 51.78 | 51.78 | 0.08% | 5,990 |
| Oct 27, 2025 | 53.58 | 53.58 | 51.74 | 51.74 | 51.74 | -2.56% | 6,291 |
| Oct 24, 2025 | 52.14 | 53.10 | 52.14 | 53.10 | 53.10 | 3.29% | 3,098 |
| Oct 23, 2025 | 51.26 | 52.77 | 51.07 | 51.41 | 51.41 | -0.69% | 7,837 |
| Oct 22, 2025 | 51.03 | 51.80 | 50.64 | 51.77 | 51.77 | 2.44% | 7,843 |
| Oct 21, 2025 | 50.41 | 50.53 | 50.41 | 50.53 | 50.53 | -1.13% | 2,598 |
| Oct 20, 2025 | 50.53 | 51.11 | 50.53 | 51.11 | 51.11 | 2.14% | 4,196 |
| Oct 17, 2025 | 49.98 | 50.04 | 49.98 | 50.04 | 50.04 | 0.08% | 4,134 |
| Oct 16, 2025 | 50.86 | 50.86 | 49.82 | 50.00 | 50.00 | -3.90% | 14,317 |
| Oct 15, 2025 | 52.20 | 52.39 | 51.98 | 52.03 | 52.03 | 0.48% | 5,692 |
| Oct 14, 2025 | 50.79 | 51.78 | 50.79 | 51.78 | 51.78 | 2.72% | 4,920 |
| Oct 13, 2025 | 50.37 | 50.76 | 50.05 | 50.41 | 50.41 | 0.50% | 4,723 |
| Oct 10, 2025 | 52.50 | 52.73 | 50.05 | 50.16 | 50.16 | -3.50% | 10,903 |
| Oct 9, 2025 | 52.50 | 52.62 | 51.98 | 51.98 | 51.98 | -0.99% | 6,177 |
| Oct 8, 2025 | 52.65 | 52.65 | 52.50 | 52.50 | 52.50 | - | 3,566 |
| Oct 7, 2025 | 52.75 | 52.75 | 52.50 | 52.50 | 52.50 | -0.04% | 6,483 |
| Oct 6, 2025 | 52.90 | 53.00 | 52.50 | 52.52 | 52.52 | -0.02% | 4,736 |
| Oct 3, 2025 | 52.50 | 52.53 | 52.50 | 52.53 | 52.53 | 0.34% | 4,094 |
| Oct 2, 2025 | 52.54 | 52.60 | 52.05 | 52.35 | 52.35 | -0.76% | 10,773 |
| Oct 1, 2025 | 52.50 | 52.82 | 52.50 | 52.75 | 52.75 | 0.44% | 5,979 |
| Sep 30, 2025 | 52.53 | 52.53 | 52.35 | 52.52 | 52.52 | -0.32% | 7,460 |
| Sep 29, 2025 | 52.71 | 52.93 | 52.50 | 52.69 | 52.69 | -1.33% | 4,594 |
| Sep 26, 2025 | 53.75 | 53.75 | 53.20 | 53.40 | 53.40 | 0.16% | 6,512 |
| Sep 25, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.48% | 4,143 |
| Sep 24, 2025 | 52.61 | 53.06 | 52.61 | 53.06 | 53.06 | 0.66% | 21,181 |
| Sep 23, 2025 | 53.50 | 53.53 | 52.71 | 52.71 | 52.71 | -0.49% | 6,790 |
| Sep 22, 2025 | 52.75 | 52.99 | 52.41 | 52.97 | 52.97 | -0.17% | 5,786 |
| Sep 19, 2025 | 53.75 | 54.04 | 52.85 | 53.06 | 53.06 | -1.39% | 24,703 |