Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
48.39
-0.11 (-0.23%)
At close: Mar 11, 2025, 4:00 PM
48.23
-0.16 (-0.32%)
Pre-market: Mar 12, 2025, 4:10 AM EST
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 49.75 | 49.75 | 47.66 | 48.39 | 48.39 | -0.23% | 41,529 |
| Mar 10, 2025 | 48.81 | 49.76 | 48.50 | 48.50 | 48.50 | -2.96% | 21,544 |
| Mar 7, 2025 | 49.75 | 50.08 | 49.58 | 49.98 | 49.98 | 0.87% | 71,700 |
| Mar 6, 2025 | 49.43 | 49.83 | 49.43 | 49.55 | 49.55 | 0.18% | 53,984 |
| Mar 5, 2025 | 50.43 | 50.47 | 49.44 | 49.46 | 49.46 | -1.94% | 26,933 |
| Mar 4, 2025 | 50.17 | 50.71 | 50.00 | 50.44 | 50.44 | -0.71% | 34,202 |
| Mar 3, 2025 | 51.60 | 51.70 | 50.51 | 50.80 | 50.80 | -1.65% | 14,961 |
| Feb 28, 2025 | 51.68 | 51.75 | 51.20 | 51.65 | 51.65 | 0.43% | 15,917 |
| Feb 27, 2025 | 51.39 | 51.46 | 51.24 | 51.43 | 51.43 | 0.21% | 16,093 |
| Feb 26, 2025 | 51.33 | 51.38 | 50.80 | 51.32 | 51.32 | 0.47% | 36,075 |
| Feb 25, 2025 | 51.08 | 51.16 | 50.94 | 51.08 | 51.08 | - | 19,143 |
| Feb 24, 2025 | 51.39 | 51.39 | 50.69 | 51.08 | 51.08 | -0.29% | 8,157 |
| Feb 21, 2025 | 52.01 | 52.11 | 50.83 | 51.23 | 51.23 | -0.62% | 17,948 |
| Feb 20, 2025 | 52.15 | 52.15 | 51.27 | 51.55 | 51.55 | -0.35% | 10,904 |
| Feb 19, 2025 | 51.65 | 51.77 | 51.30 | 51.73 | 51.73 | 0.23% | 12,069 |
| Feb 18, 2025 | 51.92 | 52.15 | 51.57 | 51.61 | 51.61 | -0.39% | 8,557 |
| Feb 14, 2025 | 51.22 | 52.47 | 51.22 | 51.81 | 51.81 | 0.90% | 6,487 |
| Feb 13, 2025 | 51.53 | 51.58 | 51.17 | 51.35 | 51.35 | 0.57% | 10,904 |
| Feb 12, 2025 | 51.40 | 52.24 | 51.06 | 51.06 | 51.06 | -1.37% | 9,316 |
| Feb 11, 2025 | 50.76 | 51.97 | 50.76 | 51.77 | 51.77 | 1.95% | 23,445 |
| Feb 10, 2025 | 50.65 | 51.10 | 50.65 | 50.78 | 50.78 | 0.06% | 11,997 |
| Feb 7, 2025 | 50.50 | 51.15 | 50.50 | 50.75 | 50.75 | 0.02% | 9,827 |
| Feb 6, 2025 | 50.97 | 50.97 | 50.50 | 50.74 | 50.74 | 0.36% | 14,640 |
| Feb 5, 2025 | 50.50 | 51.42 | 50.50 | 50.56 | 50.56 | -0.28% | 14,016 |
| 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 |