Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	73.30	74.48	72.74	74.40	74.40	1.09%	44,564
Jun 23, 2026	71.46	74.19	71.46	73.60	73.60	3.01%	31,291
Jun 22, 2026	71.02	71.95	70.10	71.45	71.45	0.68%	38,816
Jun 18, 2026	70.95	72.53	69.54	70.97	70.97	1.02%	110,975
Jun 17, 2026	70.97	71.90	69.35	70.25	70.25	-0.95%	62,149
Jun 16, 2026	71.16	72.36	70.78	71.26	70.92	1.08%	56,708
Jun 15, 2026	72.80	73.00	70.50	70.50	70.16	-2.77%	20,065
Jun 12, 2026	72.65	73.33	71.95	72.51	72.16	0.13%	32,694
Jun 11, 2026	72.70	73.84	71.58	72.41	72.06	0.25%	40,600
Jun 10, 2026	71.85	73.12	71.56	72.23	71.89	1.06%	57,975
Jun 9, 2026	71.60	73.10	71.29	71.47	71.13	0.06%	39,480
Jun 8, 2026	71.20	73.05	70.50	71.43	71.09	0.56%	54,606
Jun 5, 2026	69.74	72.31	68.70	71.03	70.69	1.81%	59,708
Jun 4, 2026	68.42	70.00	68.10	69.77	69.44	3.33%	54,174
Jun 3, 2026	69.18	69.45	67.46	67.52	67.20	-2.50%	52,909
Jun 2, 2026	68.20	69.67	68.05	69.25	68.92	0.80%	52,349
Jun 1, 2026	68.60	69.20	66.94	68.70	68.37	0.03%	67,334
May 29, 2026	69.62	69.85	68.49	68.68	68.35	-0.99%	41,117
May 28, 2026	68.70	69.61	66.95	69.37	69.04	0.77%	25,324
May 27, 2026	69.90	70.36	68.30	68.84	68.51	-1.16%	38,725
May 26, 2026	69.02	70.20	68.14	69.65	69.32	1.03%	72,655
May 22, 2026	69.42	69.42	68.24	68.94	68.61	0.17%	44,399
May 21, 2026	67.74	68.82	67.05	68.82	68.49	1.22%	33,581
May 20, 2026	67.37	68.31	66.85	67.99	67.67	1.33%	42,740
May 19, 2026	65.68	67.95	65.00	67.10	66.78	1.33%	64,613
May 18, 2026	65.22	67.02	65.22	66.22	65.90	1.08%	51,671
May 15, 2026	66.42	66.54	65.03	65.51	65.20	-1.93%	41,593
May 14, 2026	66.15	67.55	66.00	66.80	66.48	0.63%	58,248
May 13, 2026	65.00	66.49	65.00	66.38	66.06	1.20%	43,592
May 12, 2026	67.07	67.60	65.59	65.59	65.28	-2.22%	77,586
May 11, 2026	68.68	68.68	65.00	67.08	66.76	-1.35%	42,254
May 8, 2026	68.61	68.91	66.68	68.00	67.68	-1.31%	30,693
May 7, 2026	67.40	69.40	67.22	68.90	68.57	2.76%	33,454
May 6, 2026	68.27	68.27	66.50	67.05	66.73	-0.47%	21,065
May 5, 2026	66.36	68.59	65.76	67.37	67.05	2.46%	32,105
May 4, 2026	65.99	70.00	65.17	65.75	65.44	-0.51%	28,566
May 1, 2026	66.45	67.74	65.16	66.09	65.77	-0.48%	33,165
Apr 30, 2026	66.78	68.03	66.05	66.41	66.09	-0.63%	16,322
Apr 29, 2026	67.63	68.00	65.67	66.83	66.51	-1.26%	35,095
Apr 28, 2026	67.53	68.19	65.71	67.68	67.36	0.25%	18,710
Apr 27, 2026	65.10	67.56	65.00	67.51	67.19	1.02%	19,927
Apr 24, 2026	65.75	66.83	65.25	66.83	66.51	0.80%	8,681
Apr 23, 2026	66.08	67.01	65.59	66.30	65.98	-0.26%	4,346
Apr 22, 2026	65.75	68.60	65.75	66.47	66.15	-0.12%	10,894
Apr 21, 2026	69.41	69.41	64.39	66.55	66.23	-2.06%	19,896
Apr 20, 2026	64.33	70.83	64.33	67.95	67.63	8.17%	31,910
Apr 17, 2026	64.25	64.25	62.00	62.82	62.52	5.94%	12,100
Apr 16, 2026	58.63	64.49	57.59	59.30	59.02	0.17%	7,793
Apr 15, 2026	59.00	59.39	59.00	59.20	58.92	0.34%	2,888
Apr 14, 2026	59.00	59.00	59.00	59.00	58.72	-0.29%	2,548