Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
50.41
+0.25 (0.50%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 52.61 | 53.90 | 52.60 | 53.81 | 53.81 | 2.50% | 11,716 |
| Sep 17, 2025 | 52.25 | 53.34 | 52.25 | 52.50 | 52.50 | 0.11% | 16,633 |
| Sep 16, 2025 | 52.40 | 52.50 | 52.20 | 52.44 | 52.10 | -0.25% | 16,528 |
| Sep 15, 2025 | 52.62 | 52.94 | 52.50 | 52.57 | 52.23 | -0.02% | 13,281 |
| Sep 12, 2025 | 52.58 | 52.75 | 52.50 | 52.58 | 52.24 | -1.70% | 9,256 |
| Sep 11, 2025 | 52.50 | 53.49 | 52.50 | 53.49 | 53.15 | 1.83% | 7,825 |
| Sep 10, 2025 | 53.11 | 53.11 | 52.50 | 52.53 | 52.19 | -0.92% | 8,710 |
| Sep 9, 2025 | 52.67 | 53.26 | 52.50 | 53.02 | 52.68 | -0.38% | 5,658 |
| Sep 8, 2025 | 52.92 | 53.43 | 52.92 | 53.22 | 52.88 | 1.74% | 3,967 |
| Sep 5, 2025 | 53.94 | 53.94 | 52.31 | 52.31 | 51.97 | -2.93% | 8,919 |
| Sep 4, 2025 | 53.50 | 53.89 | 53.22 | 53.89 | 53.54 | 1.05% | 10,125 |
| Sep 3, 2025 | 53.50 | 54.77 | 52.77 | 53.33 | 52.99 | -0.37% | 10,078 |
| Sep 2, 2025 | 53.50 | 54.31 | 53.50 | 53.53 | 53.19 | -0.72% | 8,325 |
| Aug 29, 2025 | 53.90 | 53.92 | 53.50 | 53.92 | 53.57 | -0.33% | 3,883 |
| Aug 28, 2025 | 54.19 | 54.20 | 53.75 | 54.10 | 53.75 | 0.90% | 6,721 |
| Aug 27, 2025 | 52.76 | 53.85 | 52.76 | 53.62 | 53.28 | 1.44% | 5,626 |
| Aug 26, 2025 | 52.80 | 53.31 | 52.64 | 52.86 | 52.52 | -0.15% | 8,050 |
| Aug 25, 2025 | 53.31 | 53.49 | 52.94 | 52.94 | 52.60 | -0.43% | 3,842 |
| Aug 22, 2025 | 51.20 | 53.41 | 51.20 | 53.17 | 52.83 | 4.67% | 13,898 |
| Aug 21, 2025 | 50.68 | 50.86 | 50.68 | 50.80 | 50.47 | -1.38% | 4,035 |
| Aug 20, 2025 | 51.22 | 51.60 | 50.82 | 51.51 | 51.18 | 1.58% | 7,481 |
| Aug 19, 2025 | 49.99 | 50.80 | 49.99 | 50.71 | 50.38 | 0.88% | 5,968 |
| Aug 18, 2025 | 50.80 | 50.80 | 50.14 | 50.27 | 49.95 | -1.28% | 4,756 |
| Aug 15, 2025 | 52.02 | 52.30 | 50.74 | 50.92 | 50.59 | -1.43% | 6,236 |
| Aug 14, 2025 | 51.65 | 52.11 | 51.45 | 51.66 | 51.33 | -1.56% | 8,025 |
| Aug 13, 2025 | 52.00 | 52.61 | 52.00 | 52.48 | 52.14 | 1.00% | 9,403 |
| Aug 12, 2025 | 51.00 | 52.09 | 51.00 | 51.96 | 51.63 | 3.07% | 11,834 |
| Aug 11, 2025 | 49.75 | 50.41 | 49.75 | 50.41 | 50.09 | 1.33% | 12,759 |
| Aug 8, 2025 | 49.47 | 49.75 | 49.47 | 49.75 | 49.43 | 1.02% | 4,318 |
| Aug 7, 2025 | 49.98 | 49.98 | 49.05 | 49.25 | 48.93 | -1.01% | 14,037 |
| Aug 6, 2025 | 50.75 | 50.75 | 49.31 | 49.75 | 49.43 | -0.20% | 10,959 |
| Aug 5, 2025 | 50.03 | 50.60 | 49.15 | 49.85 | 49.53 | -0.34% | 10,860 |
| Aug 4, 2025 | 49.48 | 50.13 | 49.02 | 50.02 | 49.70 | 1.79% | 9,531 |