Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
52.58
-0.91 (-1.70%)
At close: Sep 12, 2025, 4:00 PM EDT
52.50
-0.08 (-0.15%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.58 | 52.75 | 52.50 | 52.58 | 52.58 | -1.70% | 9,256 |
| Sep 11, 2025 | 52.50 | 53.49 | 52.50 | 53.49 | 53.49 | 1.83% | 7,825 |
| Sep 10, 2025 | 53.11 | 53.11 | 52.50 | 52.53 | 52.53 | -0.92% | 8,710 |
| Sep 9, 2025 | 52.67 | 53.26 | 52.50 | 53.02 | 53.02 | -0.38% | 5,658 |
| Sep 8, 2025 | 52.92 | 53.43 | 52.92 | 53.22 | 53.22 | 1.74% | 3,967 |
| Sep 5, 2025 | 53.94 | 53.94 | 52.31 | 52.31 | 52.31 | -2.93% | 8,919 |
| Sep 4, 2025 | 53.50 | 53.89 | 53.22 | 53.89 | 53.89 | 1.05% | 10,125 |
| Sep 3, 2025 | 53.50 | 54.77 | 52.77 | 53.33 | 53.33 | -0.37% | 10,078 |
| Sep 2, 2025 | 53.50 | 54.31 | 53.50 | 53.53 | 53.53 | -0.72% | 8,325 |
| Aug 29, 2025 | 53.90 | 53.92 | 53.50 | 53.92 | 53.92 | -0.33% | 3,883 |
| Aug 28, 2025 | 54.19 | 54.20 | 53.75 | 54.10 | 54.10 | 0.90% | 6,721 |
| Aug 27, 2025 | 52.76 | 53.85 | 52.76 | 53.62 | 53.62 | 1.44% | 5,626 |
| Aug 26, 2025 | 52.80 | 53.31 | 52.64 | 52.86 | 52.86 | -0.15% | 8,050 |
| Aug 25, 2025 | 53.31 | 53.49 | 52.94 | 52.94 | 52.94 | -0.43% | 3,842 |
| Aug 22, 2025 | 51.20 | 53.41 | 51.20 | 53.17 | 53.17 | 4.67% | 13,898 |
| Aug 21, 2025 | 50.68 | 50.86 | 50.68 | 50.80 | 50.80 | -1.38% | 4,035 |
| Aug 20, 2025 | 51.22 | 51.60 | 50.82 | 51.51 | 51.51 | 1.58% | 7,481 |
| Aug 19, 2025 | 49.99 | 50.80 | 49.99 | 50.71 | 50.71 | 0.88% | 5,968 |
| Aug 18, 2025 | 50.80 | 50.80 | 50.14 | 50.27 | 50.27 | -1.28% | 4,756 |
| Aug 15, 2025 | 52.02 | 52.30 | 50.74 | 50.92 | 50.92 | -1.43% | 6,236 |
| Aug 14, 2025 | 51.65 | 52.11 | 51.45 | 51.66 | 51.66 | -1.56% | 8,025 |
| Aug 13, 2025 | 52.00 | 52.61 | 52.00 | 52.48 | 52.48 | 1.00% | 9,403 |
| Aug 12, 2025 | 51.00 | 52.09 | 51.00 | 51.96 | 51.96 | 3.07% | 11,834 |
| Aug 11, 2025 | 49.75 | 50.41 | 49.75 | 50.41 | 50.41 | 1.33% | 12,759 |
| Aug 8, 2025 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 1.02% | 4,318 |
| Aug 7, 2025 | 49.98 | 49.98 | 49.05 | 49.25 | 49.25 | -1.01% | 14,037 |
| Aug 6, 2025 | 50.75 | 50.75 | 49.31 | 49.75 | 49.75 | -0.20% | 10,959 |
| Aug 5, 2025 | 50.03 | 50.60 | 49.15 | 49.85 | 49.85 | -0.34% | 10,860 |
| Aug 4, 2025 | 49.48 | 50.13 | 49.02 | 50.02 | 50.02 | 1.79% | 9,531 |
| Aug 1, 2025 | 49.55 | 49.55 | 48.61 | 49.14 | 49.14 | -2.89% | 11,045 |
| Jul 31, 2025 | 52.34 | 52.42 | 50.60 | 50.60 | 50.60 | -3.47% | 81,511 |
| Jul 30, 2025 | 52.05 | 53.20 | 51.11 | 52.42 | 52.42 | 0.71% | 30,488 |
| Jul 29, 2025 | 53.12 | 53.12 | 51.94 | 52.05 | 52.05 | -0.93% | 17,642 |
| Jul 28, 2025 | 52.33 | 52.94 | 52.30 | 52.54 | 52.54 | 0.40% | 16,034 |
| Jul 25, 2025 | 52.73 | 53.30 | 52.14 | 52.33 | 52.33 | -0.93% | 24,562 |
| Jul 24, 2025 | 53.15 | 53.39 | 52.32 | 52.82 | 52.82 | -1.07% | 16,272 |
| Jul 23, 2025 | 53.34 | 53.60 | 52.91 | 53.39 | 53.39 | 1.68% | 14,557 |
| Jul 22, 2025 | 53.19 | 53.86 | 52.51 | 52.51 | 52.51 | -0.40% | 13,727 |
| Jul 21, 2025 | 52.13 | 54.19 | 52.13 | 52.72 | 52.72 | 0.65% | 24,566 |
| Jul 18, 2025 | 53.00 | 53.90 | 51.71 | 52.38 | 52.38 | -1.65% | 20,288 |
| Jul 17, 2025 | 52.01 | 53.70 | 51.71 | 53.26 | 53.26 | 1.89% | 10,753 |
| Jul 16, 2025 | 52.39 | 53.39 | 51.23 | 52.27 | 52.27 | 0.95% | 12,643 |
| Jul 15, 2025 | 53.69 | 54.25 | 49.00 | 51.78 | 51.78 | -3.84% | 18,968 |
| Jul 14, 2025 | 52.60 | 53.85 | 49.56 | 53.85 | 53.85 | 2.81% | 19,520 |
| Jul 11, 2025 | 52.41 | 52.69 | 51.52 | 52.38 | 52.38 | -0.11% | 8,856 |
| Jul 10, 2025 | 51.93 | 52.73 | 51.93 | 52.44 | 52.44 | 1.24% | 10,845 |
| Jul 9, 2025 | 52.61 | 52.61 | 51.00 | 51.80 | 51.80 | 0.25% | 13,961 |
| Jul 8, 2025 | 52.10 | 52.96 | 51.22 | 51.67 | 51.67 | 0.14% | 10,494 |
| Jul 7, 2025 | 50.26 | 51.63 | 50.26 | 51.60 | 51.60 | 2.34% | 16,076 |
| Jul 3, 2025 | 50.00 | 50.66 | 49.99 | 50.42 | 50.42 | 1.04% | 7,007 |