Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.51	50.65	49.51	49.78	49.78	0.38%	4,671
Dec 23, 2024	50.17	50.17	49.40	49.59	49.59	-0.92%	7,107
Dec 20, 2024	49.38	51.00	49.38	50.05	50.05	0.70%	42,824
Dec 19, 2024	51.34	51.35	49.70	49.70	49.70	-2.74%	8,310
Dec 18, 2024	54.11	54.17	50.89	51.10	50.78	-4.72%	16,493
Dec 17, 2024	54.42	54.55	53.32	53.63	53.30	-0.85%	11,809
Dec 16, 2024	54.70	54.70	54.09	54.09	53.76	-0.13%	4,697
Dec 13, 2024	54.78	54.78	53.70	54.16	53.82	-0.68%	9,647
Dec 12, 2024	55.00	55.00	54.50	54.53	54.19	-0.85%	8,599
Dec 11, 2024	54.40	55.13	54.40	55.00	54.66	0.92%	22,629
Dec 10, 2024	54.50	54.94	54.50	54.50	54.16	-0.37%	15,269
Dec 9, 2024	55.48	55.48	54.70	54.70	54.36	-0.73%	8,484
Dec 6, 2024	54.75	55.73	54.74	55.10	54.76	0.84%	19,082
Dec 5, 2024	53.00	54.65	53.00	54.64	54.30	3.06%	45,834
Dec 4, 2024	52.26	53.16	52.24	53.02	52.69	1.77%	67,723
Dec 3, 2024	52.32	52.58	52.09	52.10	51.78	-0.43%	8,127
Dec 2, 2024	52.33	52.48	52.28	52.33	52.00	-0.01%	11,370
Nov 29, 2024	51.83	52.33	51.16	52.33	52.01	0.96%	7,761
Nov 27, 2024	52.68	52.68	51.78	51.83	51.51	-0.38%	4,520
Nov 26, 2024	52.50	52.54	52.03	52.03	51.71	-0.82%	19,065
Nov 25, 2024	51.84	52.70	51.84	52.46	52.14	2.06%	24,523
Nov 22, 2024	51.18	51.61	51.18	51.40	51.08	1.51%	7,663
Nov 21, 2024	51.00	51.17	50.64	50.64	50.32	1.07%	13,172
Nov 20, 2024	50.75	50.75	50.10	50.10	49.79	-1.09%	10,402
Nov 19, 2024	50.81	51.43	50.56	50.65	50.34	-1.09%	12,253
Nov 18, 2024	51.44	51.77	51.21	51.21	50.89	-0.66%	11,401
Nov 15, 2024	51.61	52.10	51.43	51.55	51.23	0.19%	12,822
Nov 14, 2024	51.75	51.89	51.45	51.45	51.13	-0.66%	11,484
Nov 13, 2024	52.21	52.26	51.75	51.79	51.47	-	8,865
Nov 12, 2024	51.75	52.59	51.75	51.79	51.47	-0.13%	18,062
Nov 11, 2024	51.91	52.00	51.58	51.86	51.54	2.29%	20,528
Nov 8, 2024	50.84	50.90	49.70	50.70	50.39	1.75%	27,723
Nov 7, 2024	51.00	51.55	49.83	49.83	49.52	-2.69%	20,089
Nov 6, 2024	49.00	51.72	48.99	51.21	50.89	7.25%	46,361
Nov 5, 2024	47.19	47.75	47.10	47.75	47.45	0.97%	11,488
Nov 4, 2024	47.32	47.47	46.95	47.29	47.00	-0.04%	10,691
Nov 1, 2024	48.28	48.35	47.31	47.31	47.02	-0.98%	10,118
Oct 31, 2024	47.96	48.25	47.78	47.78	47.48	0.59%	11,151
Oct 30, 2024	47.37	47.65	47.37	47.50	47.21	0.85%	7,601
Oct 29, 2024	47.50	47.66	47.03	47.10	46.81	-0.28%	6,844
Oct 28, 2024	46.85	47.24	46.85	47.23	46.94	0.94%	9,106
Oct 25, 2024	47.00	47.02	46.68	46.79	46.50	-0.45%	12,072
Oct 24, 2024	47.78	47.78	46.91	47.00	46.71	-0.38%	6,696
Oct 23, 2024	47.11	47.25	47.00	47.18	46.89	-0.04%	10,549
Oct 22, 2024	47.56	47.74	47.18	47.20	46.91	0.04%	5,420
Oct 21, 2024	48.01	48.39	46.94	47.18	46.89	-2.01%	8,572
Oct 18, 2024	48.76	48.76	48.10	48.15	47.85	-0.76%	10,444
Oct 17, 2024	48.20	48.52	48.16	48.52	48.22	0.35%	22,834
Oct 16, 2024	48.50	48.50	48.30	48.35	48.05	0.75%	18,867
Oct 15, 2024	47.90	48.13	47.90	47.99	47.69	0.82%	38,056
Oct 14, 2024	48.07	48.22	47.50	47.60	47.31	-	16,092
Oct 11, 2024	47.39	47.88	47.39	47.60	47.31	1.45%	15,117
Oct 10, 2024	46.92	46.92	46.92	46.92	46.63	0.26%	2,829
Oct 9, 2024	47.46	47.46	46.55	46.80	46.51	0.11%	15,473
Oct 8, 2024	47.15	47.15	46.59	46.75	46.46	0.04%	14,378
Oct 7, 2024	46.56	46.92	46.51	46.73	46.44	-	8,827
Oct 4, 2024	46.77	47.40	46.20	46.73	46.44	0.93%	6,456
Oct 3, 2024	46.96	46.96	46.03	46.30	46.01	-1.09%	10,427
Oct 2, 2024	47.21	47.21	46.81	46.81	46.52	-0.97%	9,152
Oct 1, 2024	47.86	48.14	47.27	47.27	46.98	-1.56%	10,060
Sep 30, 2024	48.12	48.17	47.79	48.02	47.72	0.02%	9,246
Sep 27, 2024	48.20	48.30	47.97	48.01	47.71	-0.02%	6,853
Sep 26, 2024	47.90	48.43	47.90	48.02	47.72	-	8,952
Sep 25, 2024	47.80	48.33	47.70	48.02	47.72	0.08%	7,474
Sep 24, 2024	48.45	48.45	47.82	47.98	47.68	-0.62%	7,898
Sep 23, 2024	48.53	49.01	48.10	48.28	47.98	-0.92%	9,715
Sep 20, 2024	48.23	49.00	47.52	48.73	48.43	-0.12%	46,503
Sep 19, 2024	47.59	49.17	47.49	48.79	48.49	3.15%	19,364
Sep 18, 2024	47.08	47.50	47.08	47.30	46.71	0.50%	20,772
Sep 17, 2024	47.38	47.38	46.97	47.07	46.48	0.18%	14,495
Sep 16, 2024	46.65	47.09	46.50	46.98	46.39	0.04%	13,208
Sep 13, 2024	46.98	47.23	46.88	46.96	46.37	0.62%	10,282
Sep 12, 2024	46.51	46.67	46.04	46.67	46.09	0.39%	10,879
Sep 11, 2024	46.29	46.49	45.10	46.49	45.91	0.39%	10,177
Sep 10, 2024	46.21	46.79	46.02	46.31	45.73	-0.19%	11,336
Sep 9, 2024	46.44	46.45	46.21	46.40	45.82	-	11,179
Sep 6, 2024	47.44	47.44	46.00	46.40	45.82	-0.81%	8,230
Sep 5, 2024	46.86	47.11	46.72	46.78	46.20	0.02%	9,723
Sep 4, 2024	46.72	46.77	46.34	46.77	46.19	0.19%	9,721
Sep 3, 2024	46.91	46.91	46.55	46.68	46.10	-	23,298
Aug 30, 2024	46.71	47.25	46.52	46.68	46.10	-0.49%	16,635
Aug 29, 2024	46.83	47.22	46.83	46.91	46.33	-	11,614
Aug 28, 2024	46.70	47.10	46.33	46.91	46.33	0.02%	11,143
Aug 27, 2024	47.25	47.25	46.88	46.90	46.32	-0.42%	6,062
Aug 26, 2024	47.56	47.56	47.05	47.10	46.51	0.21%	21,908
Aug 23, 2024	45.50	48.30	45.50	47.00	46.41	3.89%	11,107
Aug 22, 2024	45.47	45.47	44.21	45.24	44.68	-0.02%	4,683
Aug 21, 2024	45.32	45.56	45.06	45.25	44.69	0.22%	4,555
Aug 20, 2024	45.49	45.55	44.95	45.15	44.59	-0.55%	7,460
Aug 19, 2024	45.64	46.66	45.06	45.40	44.83	0.44%	12,925
Aug 16, 2024	44.94	45.77	44.86	45.20	44.64	0.94%	10,786
Aug 15, 2024	44.70	46.27	44.55	44.78	44.22	1.36%	27,667
Aug 14, 2024	44.27	44.50	44.10	44.18	43.63	-0.20%	8,031
Aug 13, 2024	44.05	44.27	43.70	44.27	43.72	0.84%	5,551
Aug 12, 2024	44.59	44.59	43.90	43.90	43.35	-0.79%	6,801
Aug 9, 2024	44.80	45.03	44.25	44.25	43.70	-0.34%	6,278
Aug 8, 2024	44.55	44.61	44.38	44.40	43.85	0.68%	7,230
Aug 7, 2024	45.03	45.03	43.99	44.10	43.55	-0.09%	6,037
Aug 6, 2024	44.00	45.11	44.00	44.14	43.59	-0.52%	10,398
Aug 5, 2024	45.46	45.53	44.01	44.37	43.82	-4.54%	11,107