Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	43.85	43.85	43.34	43.63	43.63	-0.86%	5,677
Apr 23, 2025	44.08	44.25	43.41	44.01	44.01	0.11%	13,154
Apr 22, 2025	42.20	44.09	42.14	43.96	43.96	4.32%	10,881
Apr 21, 2025	41.90	42.14	41.52	42.14	42.14	-0.87%	5,386
Apr 17, 2025	42.44	42.94	41.98	42.51	42.51	0.35%	6,022
Apr 16, 2025	41.93	42.77	41.76	42.36	42.36	-0.09%	49,236
Apr 15, 2025	40.95	42.40	40.95	42.40	42.40	2.69%	12,075
Apr 14, 2025	41.15	41.39	40.71	41.29	41.29	1.37%	8,353
Apr 11, 2025	42.35	42.35	40.73	40.73	40.73	-2.00%	5,383
Apr 10, 2025	45.00	45.00	41.11	41.56	41.56	-7.40%	13,709
Apr 9, 2025	42.62	45.67	41.73	44.88	44.88	6.00%	13,279
Apr 8, 2025	44.45	44.45	41.75	42.34	42.34	-1.49%	10,391
Apr 7, 2025	41.45	44.19	41.27	42.98	42.98	-2.10%	9,396
Apr 4, 2025	43.89	44.21	42.39	43.90	43.90	-2.68%	10,763
Apr 3, 2025	45.71	46.70	44.07	45.11	45.11	-5.03%	12,120
Apr 2, 2025	47.24	48.48	46.50	47.50	47.50	1.17%	19,007
Apr 1, 2025	47.50	48.40	46.75	46.95	46.95	-1.30%	28,309
Mar 31, 2025	46.97	48.90	46.30	47.57	47.57	1.67%	32,346
Mar 28, 2025	47.56	47.56	46.59	46.79	46.79	-1.12%	5,472
Mar 27, 2025	47.60	47.73	46.98	47.32	47.32	-0.96%	9,345
Mar 26, 2025	48.10	48.49	47.43	47.78	47.78	0.53%	8,360
Mar 25, 2025	48.24	48.24	47.53	47.53	47.53	-1.35%	6,617
Mar 24, 2025	46.97	48.56	46.97	48.18	48.18	2.71%	9,183
Mar 21, 2025	49.00	49.36	46.30	46.91	46.91	-4.98%	41,777
Mar 20, 2025	49.13	49.75	48.16	49.37	49.37	-0.20%	14,231
Mar 19, 2025	48.41	49.61	48.10	49.47	49.47	3.17%	12,687
Mar 18, 2025	47.40	48.40	47.40	47.95	47.95	-1.74%	10,131
Mar 17, 2025	48.53	49.20	48.50	48.80	48.48	-0.02%	10,593
Mar 14, 2025	48.11	49.19	48.11	48.81	48.49	1.69%	17,879
Mar 13, 2025	48.40	48.84	47.79	48.00	47.68	-1.15%	15,740
Mar 12, 2025	48.25	49.02	47.40	48.56	48.24	0.35%	38,766
Mar 11, 2025	49.75	49.75	47.66	48.39	48.07	-0.23%	41,529
Mar 10, 2025	48.81	49.76	48.50	48.50	48.18	-2.96%	21,544
Mar 7, 2025	49.75	50.08	49.58	49.98	49.65	0.87%	71,700
Mar 6, 2025	49.43	49.83	49.43	49.55	49.22	0.18%	53,984
Mar 5, 2025	50.43	50.47	49.44	49.46	49.13	-1.94%	26,933
Mar 4, 2025	50.17	50.71	50.00	50.44	50.11	-0.71%	34,202
Mar 3, 2025	51.60	51.70	50.51	50.80	50.46	-1.65%	14,961
Feb 28, 2025	51.68	51.75	51.20	51.65	51.31	0.43%	15,917
Feb 27, 2025	51.39	51.46	51.24	51.43	51.09	0.21%	16,093
Feb 26, 2025	51.33	51.38	50.80	51.32	50.98	0.47%	36,075
Feb 25, 2025	51.08	51.16	50.94	51.08	50.74	-	19,143
Feb 24, 2025	51.39	51.39	50.69	51.08	50.74	-0.29%	8,157
Feb 21, 2025	52.01	52.11	50.83	51.23	50.89	-0.62%	17,948
Feb 20, 2025	52.15	52.15	51.27	51.55	51.21	-0.35%	10,904
Feb 19, 2025	51.65	51.77	51.30	51.73	51.39	0.23%	12,069
Feb 18, 2025	51.92	52.15	51.57	51.61	51.27	-0.39%	8,557
Feb 14, 2025	51.22	52.47	51.22	51.81	51.47	0.90%	6,487
Feb 13, 2025	51.53	51.58	51.17	51.35	51.01	0.57%	10,904
Feb 12, 2025	51.40	52.24	51.06	51.06	50.72	-1.37%	9,316