Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.66	50.75	50.23	50.70	50.70	0.84%	10,789
Feb 3, 2025	50.00	50.86	50.00	50.28	50.28	-0.53%	10,582
Jan 31, 2025	51.53	51.53	50.25	50.55	50.55	-1.66%	14,351
Jan 30, 2025	53.46	53.72	51.00	51.41	51.41	-4.77%	18,729
Jan 29, 2025	49.00	54.02	49.00	53.98	53.98	14.56%	10,081
Jan 28, 2025	46.88	47.27	46.80	47.12	47.12	0.86%	23,239
Jan 27, 2025	47.43	48.34	46.72	46.72	46.72	0.34%	17,931
Jan 24, 2025	47.20	47.22	46.54	46.56	46.56	-0.45%	10,929
Jan 23, 2025	46.29	47.21	46.29	46.77	46.77	0.09%	12,707
Jan 22, 2025	46.55	47.00	46.50	46.73	46.73	-0.64%	11,012
Jan 21, 2025	47.09	47.58	47.03	47.03	47.03	-0.15%	12,434
Jan 17, 2025	46.83	47.30	46.44	47.10	47.10	0.96%	6,721
Jan 16, 2025	46.60	47.00	46.59	46.65	46.65	-1.44%	5,459
Jan 15, 2025	47.05	47.33	47.05	47.33	47.33	1.22%	2,832
Jan 14, 2025	45.25	46.76	45.25	46.76	46.76	3.45%	4,181
Jan 13, 2025	45.40	45.40	44.73	45.20	45.20	0.89%	4,276
Jan 10, 2025	44.89	45.37	43.91	44.80	44.80	-1.93%	8,894
Jan 8, 2025	45.60	46.29	45.60	45.68	45.68	-1.23%	5,534
Jan 7, 2025	47.05	47.19	45.89	46.25	46.25	-1.80%	6,855
Jan 6, 2025	47.02	47.81	47.02	47.10	47.10	-1.42%	13,068
Jan 3, 2025	47.62	47.91	47.33	47.78	47.78	0.36%	5,116
Jan 2, 2025	49.10	49.61	47.50	47.61	47.61	-2.46%	11,082
Dec 31, 2024	49.11	49.19	48.65	48.81	48.81	-0.39%	7,410
Dec 30, 2024	49.01	49.47	48.35	49.00	49.00	-0.81%	8,302
Dec 27, 2024	50.44	50.53	48.80	49.40	49.40	-1.48%	8,713
Dec 26, 2024	49.94	50.37	49.55	50.14	50.14	0.72%	5,172
Dec 24, 2024	49.51	50.65	49.51	49.78	49.78	0.38%	4,671
Dec 23, 2024	50.17	50.17	49.40	49.59	49.59	-0.92%	7,107
Dec 20, 2024	49.38	51.00	49.38	50.05	50.05	0.70%	42,824
Dec 19, 2024	51.34	51.35	49.70	49.70	49.70	-2.74%	8,310
Dec 18, 2024	54.11	54.17	50.89	51.10	50.78	-4.72%	16,493
Dec 17, 2024	54.42	54.55	53.32	53.63	53.30	-0.85%	11,809
Dec 16, 2024	54.70	54.70	54.09	54.09	53.76	-0.13%	4,697
Dec 13, 2024	54.78	54.78	53.70	54.16	53.82	-0.68%	9,647
Dec 12, 2024	55.00	55.00	54.50	54.53	54.19	-0.85%	8,599
Dec 11, 2024	54.40	55.13	54.40	55.00	54.66	0.92%	22,629
Dec 10, 2024	54.50	54.94	54.50	54.50	54.16	-0.37%	15,269
Dec 9, 2024	55.48	55.48	54.70	54.70	54.36	-0.73%	8,484
Dec 6, 2024	54.75	55.73	54.74	55.10	54.76	0.84%	19,082
Dec 5, 2024	53.00	54.65	53.00	54.64	54.30	3.06%	45,834
Dec 4, 2024	52.26	53.16	52.24	53.02	52.69	1.77%	67,723
Dec 3, 2024	52.32	52.58	52.09	52.10	51.78	-0.43%	8,127
Dec 2, 2024	52.33	52.48	52.28	52.33	52.00	-0.01%	11,370
Nov 29, 2024	51.83	52.33	51.16	52.33	52.01	0.96%	7,761
Nov 27, 2024	52.68	52.68	51.78	51.83	51.51	-0.38%	4,520
Nov 26, 2024	52.50	52.54	52.03	52.03	51.71	-0.82%	19,065
Nov 25, 2024	51.84	52.70	51.84	52.46	52.14	2.06%	24,523
Nov 22, 2024	51.18	51.61	51.18	51.40	51.08	1.51%	7,663
Nov 21, 2024	51.00	51.17	50.64	50.64	50.32	1.07%	13,172
Nov 20, 2024	50.75	50.75	50.10	50.10	49.79	-1.09%	10,402
Nov 19, 2024	50.81	51.43	50.56	50.65	50.34	-1.09%	12,253
Nov 18, 2024	51.44	51.77	51.21	51.21	50.89	-0.66%	11,401
Nov 15, 2024	51.61	52.10	51.43	51.55	51.23	0.19%	12,822
Nov 14, 2024	51.75	51.89	51.45	51.45	51.13	-0.66%	11,484
Nov 13, 2024	52.21	52.26	51.75	51.79	51.47	-	8,865
Nov 12, 2024	51.75	52.59	51.75	51.79	51.47	-0.13%	18,062
Nov 11, 2024	51.91	52.00	51.58	51.86	51.54	2.29%	20,528
Nov 8, 2024	50.84	50.90	49.70	50.70	50.39	1.75%	27,723
Nov 7, 2024	51.00	51.55	49.83	49.83	49.52	-2.69%	20,089
Nov 6, 2024	49.00	51.72	48.99	51.21	50.89	7.25%	46,361
Nov 5, 2024	47.19	47.75	47.10	47.75	47.45	0.97%	11,488
Nov 4, 2024	47.32	47.47	46.95	47.29	47.00	-0.04%	10,691
Nov 1, 2024	48.28	48.35	47.31	47.31	47.02	-0.98%	10,118
Oct 31, 2024	47.96	48.25	47.78	47.78	47.48	0.59%	11,151
Oct 30, 2024	47.37	47.65	47.37	47.50	47.21	0.85%	7,601
Oct 29, 2024	47.50	47.66	47.03	47.10	46.81	-0.28%	6,844
Oct 28, 2024	46.85	47.24	46.85	47.23	46.94	0.94%	9,106
Oct 25, 2024	47.00	47.02	46.68	46.79	46.50	-0.45%	12,072
Oct 24, 2024	47.78	47.78	46.91	47.00	46.71	-0.38%	6,696
Oct 23, 2024	47.11	47.25	47.00	47.18	46.89	-0.04%	10,549
Oct 22, 2024	47.56	47.74	47.18	47.20	46.91	0.04%	5,420
Oct 21, 2024	48.01	48.39	46.94	47.18	46.89	-2.01%	8,572
Oct 18, 2024	48.76	48.76	48.10	48.15	47.85	-0.76%	10,444
Oct 17, 2024	48.20	48.52	48.16	48.52	48.22	0.35%	22,834
Oct 16, 2024	48.50	48.50	48.30	48.35	48.05	0.75%	18,867
Oct 15, 2024	47.90	48.13	47.90	47.99	47.69	0.82%	38,056
Oct 14, 2024	48.07	48.22	47.50	47.60	47.31	-	16,092
Oct 11, 2024	47.39	47.88	47.39	47.60	47.31	1.45%	15,117
Oct 10, 2024	46.92	46.92	46.92	46.92	46.63	0.26%	2,829
Oct 9, 2024	47.46	47.46	46.55	46.80	46.51	0.11%	15,473
Oct 8, 2024	47.15	47.15	46.59	46.75	46.46	0.04%	14,378
Oct 7, 2024	46.56	46.92	46.51	46.73	46.44	-	8,827
Oct 4, 2024	46.77	47.40	46.20	46.73	46.44	0.93%	6,456
Oct 3, 2024	46.96	46.96	46.03	46.30	46.01	-1.09%	10,427
Oct 2, 2024	47.21	47.21	46.81	46.81	46.52	-0.97%	9,152
Oct 1, 2024	47.86	48.14	47.27	47.27	46.98	-1.56%	10,060
Sep 30, 2024	48.12	48.17	47.79	48.02	47.72	0.02%	9,246
Sep 27, 2024	48.20	48.30	47.97	48.01	47.71	-0.02%	6,853
Sep 26, 2024	47.90	48.43	47.90	48.02	47.72	-	8,952
Sep 25, 2024	47.80	48.33	47.70	48.02	47.72	0.08%	7,474
Sep 24, 2024	48.45	48.45	47.82	47.98	47.68	-0.62%	7,898
Sep 23, 2024	48.53	49.01	48.10	48.28	47.98	-0.92%	9,715
Sep 20, 2024	48.23	49.00	47.52	48.73	48.43	-0.12%	46,503
Sep 19, 2024	47.59	49.17	47.49	48.79	48.49	3.15%	19,364
Sep 18, 2024	47.08	47.50	47.08	47.30	46.71	0.50%	20,772
Sep 17, 2024	47.38	47.38	46.97	47.07	46.48	0.18%	14,495
Sep 16, 2024	46.65	47.09	46.50	46.98	46.39	0.04%	13,208
Sep 13, 2024	46.98	47.23	46.88	46.96	46.37	0.62%	10,282
Sep 12, 2024	46.51	46.67	46.04	46.67	46.09	0.39%	10,879
Sep 11, 2024	46.29	46.49	45.10	46.49	45.91	0.39%	10,177