Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
57.70
-2.21 (-3.69%)
At close: Dec 19, 2025, 4:00 PM EST
57.81
+0.11 (0.19%)
After-hours: Dec 19, 2025, 4:29 PM EST
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 60.41 | 60.41 | 57.70 | 57.81 | 57.81 | -4.59% | 14,759 |
| Dec 18, 2025 | 60.00 | 60.80 | 59.86 | 60.59 | 60.25 | 1.63% | 9,536 |
| Dec 17, 2025 | 59.41 | 59.92 | 59.41 | 59.62 | 59.29 | 0.08% | 5,329 |
| Dec 16, 2025 | 59.74 | 59.74 | 59.00 | 59.57 | 59.24 | 0.46% | 9,016 |
| Dec 15, 2025 | 58.00 | 59.65 | 57.81 | 59.30 | 58.97 | 2.95% | 11,170 |
| Dec 12, 2025 | 57.92 | 58.96 | 57.51 | 57.60 | 57.28 | -0.48% | 11,335 |
| Dec 11, 2025 | 55.91 | 58.48 | 55.91 | 57.88 | 57.56 | 3.34% | 9,231 |
| Dec 10, 2025 | 55.30 | 56.96 | 55.16 | 56.01 | 55.70 | 1.14% | 31,875 |
| Dec 9, 2025 | 53.50 | 55.88 | 53.50 | 55.38 | 55.07 | 3.55% | 13,974 |
| Dec 8, 2025 | 53.08 | 53.50 | 52.66 | 53.48 | 53.18 | 0.34% | 8,274 |
| Dec 5, 2025 | 52.85 | 53.30 | 52.85 | 53.30 | 53.00 | -0.54% | 6,204 |
| Dec 4, 2025 | 53.27 | 53.76 | 52.88 | 53.59 | 53.29 | -0.07% | 10,053 |
| Dec 3, 2025 | 52.78 | 53.63 | 52.78 | 53.63 | 53.33 | 2.54% | 34,955 |
| Dec 2, 2025 | 52.88 | 52.88 | 52.30 | 52.30 | 52.01 | -0.25% | 5,503 |
| Dec 1, 2025 | 52.31 | 52.50 | 52.15 | 52.43 | 52.14 | -0.46% | 6,006 |
| Nov 28, 2025 | 52.11 | 52.67 | 52.11 | 52.67 | 52.37 | 0.96% | 3,384 |
| Nov 26, 2025 | 52.45 | 53.02 | 52.17 | 52.17 | 51.88 | 0.38% | 6,573 |
| Nov 25, 2025 | 51.55 | 52.53 | 51.42 | 51.97 | 51.68 | 0.56% | 8,189 |
| Nov 24, 2025 | 52.35 | 52.35 | 51.16 | 51.68 | 51.39 | -2.49% | 6,916 |
| Nov 21, 2025 | 50.50 | 53.00 | 50.50 | 53.00 | 52.70 | 4.74% | 14,801 |
| Nov 20, 2025 | 50.86 | 50.93 | 50.50 | 50.60 | 50.32 | -0.02% | 7,169 |
| Nov 19, 2025 | 50.55 | 51.12 | 50.50 | 50.61 | 50.33 | -0.16% | 6,111 |
| Nov 18, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.41 | 0.38% | 3,324 |
| Nov 17, 2025 | 50.50 | 50.63 | 50.50 | 50.50 | 50.22 | -2.11% | 10,595 |
| Nov 14, 2025 | 50.97 | 51.59 | 50.70 | 51.59 | 51.30 | -0.85% | 8,772 |
| Nov 13, 2025 | 51.93 | 52.04 | 51.85 | 52.03 | 51.74 | -0.55% | 8,128 |
| Nov 12, 2025 | 51.52 | 52.55 | 51.50 | 52.32 | 52.03 | 1.81% | 4,788 |
| Nov 11, 2025 | 50.50 | 51.39 | 50.24 | 51.39 | 51.10 | 1.64% | 4,562 |
| Nov 10, 2025 | 51.20 | 51.20 | 50.21 | 50.56 | 50.28 | -0.45% | 7,633 |
| Nov 7, 2025 | 50.50 | 51.39 | 50.50 | 50.79 | 50.50 | 0.87% | 7,881 |
| Nov 6, 2025 | 51.08 | 51.08 | 50.29 | 50.35 | 50.07 | -1.85% | 7,057 |
| Nov 5, 2025 | 50.94 | 51.30 | 50.57 | 51.30 | 51.01 | 1.50% | 5,208 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.26 | -0.86% | 3,077 |
| Nov 3, 2025 | 52.00 | 52.00 | 50.05 | 50.98 | 50.69 | 0.61% | 4,238 |
| Oct 31, 2025 | 50.37 | 51.07 | 50.21 | 50.67 | 50.39 | -0.88% | 4,141 |
| Oct 30, 2025 | 50.51 | 51.12 | 50.51 | 51.12 | 50.83 | -0.14% | 3,269 |
| Oct 29, 2025 | 51.96 | 51.99 | 51.19 | 51.19 | 50.90 | -1.14% | 7,097 |
| Oct 28, 2025 | 51.06 | 52.25 | 51.06 | 51.78 | 51.49 | 0.08% | 5,990 |
| Oct 27, 2025 | 53.58 | 53.58 | 51.74 | 51.74 | 51.45 | -2.56% | 6,291 |
| Oct 24, 2025 | 52.14 | 53.10 | 52.14 | 53.10 | 52.80 | 3.29% | 3,098 |
| Oct 23, 2025 | 51.26 | 52.77 | 51.07 | 51.41 | 51.12 | -0.69% | 7,837 |
| Oct 22, 2025 | 51.03 | 51.80 | 50.64 | 51.77 | 51.47 | 2.44% | 7,843 |
| Oct 21, 2025 | 50.41 | 50.53 | 50.41 | 50.53 | 50.25 | -1.13% | 2,598 |
| Oct 20, 2025 | 50.53 | 51.11 | 50.53 | 51.11 | 50.82 | 2.14% | 4,196 |
| Oct 17, 2025 | 49.98 | 50.04 | 49.98 | 50.04 | 49.76 | 0.08% | 4,134 |
| Oct 16, 2025 | 50.86 | 50.86 | 49.82 | 50.00 | 49.72 | -3.90% | 14,317 |
| Oct 15, 2025 | 52.20 | 52.39 | 51.98 | 52.03 | 51.74 | 0.48% | 5,692 |
| Oct 14, 2025 | 50.79 | 51.78 | 50.79 | 51.78 | 51.49 | 2.72% | 4,920 |
| Oct 13, 2025 | 50.37 | 50.76 | 50.05 | 50.41 | 50.13 | 0.50% | 4,723 |
| Oct 10, 2025 | 52.50 | 52.73 | 50.05 | 50.16 | 49.88 | -3.50% | 10,903 |