Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	55.52	56.37	55.52	55.54	55.54	-1.16%	3,971
Mar 2, 2026	55.35	56.57	55.35	56.19	56.19	1.21%	5,587
Feb 27, 2026	57.99	57.99	55.52	55.52	55.52	-4.36%	9,768
Feb 26, 2026	57.00	58.05	56.43	58.05	58.05	0.96%	7,296
Feb 25, 2026	56.74	57.73	56.04	57.50	57.50	2.39%	5,327
Feb 24, 2026	56.56	56.87	55.70	56.16	56.16	-0.34%	2,415
Feb 23, 2026	59.04	59.04	56.35	56.35	56.35	-4.10%	6,678
Feb 20, 2026	58.63	59.10	58.54	58.76	58.76	-0.56%	4,173
Feb 19, 2026	58.46	59.26	58.34	59.09	59.09	0.19%	3,688
Feb 18, 2026	59.21	59.21	58.02	58.98	58.98	-0.44%	4,560
Feb 17, 2026	59.86	60.13	59.24	59.24	59.24	-0.34%	9,278
Feb 13, 2026	60.85	60.85	59.44	59.44	59.44	-2.04%	2,558
Feb 12, 2026	60.28	61.24	59.75	60.68	60.68	0.66%	8,470
Feb 11, 2026	61.40	62.10	60.27	60.28	60.28	-3.64%	4,229
Feb 10, 2026	64.69	64.80	62.56	62.56	62.56	-3.75%	16,705
Feb 9, 2026	64.70	65.50	64.03	65.00	65.00	0.93%	11,042
Feb 6, 2026	64.48	65.00	64.00	64.40	64.40	0.50%	15,529
Feb 5, 2026	63.60	64.25	63.30	64.08	64.08	1.71%	9,519
Feb 4, 2026	61.08	63.02	61.08	63.00	63.00	3.11%	13,902
Feb 3, 2026	62.21	62.54	60.19	61.10	61.10	-1.07%	8,532
Feb 2, 2026	61.25	62.69	61.00	61.76	61.76	1.63%	9,065
Jan 30, 2026	59.46	61.58	59.46	60.77	60.77	1.17%	9,287
Jan 29, 2026	59.14	60.07	58.67	60.07	60.07	2.81%	10,993
Jan 28, 2026	60.00	60.00	58.43	58.43	58.43	-1.15%	10,764
Jan 27, 2026	57.65	59.11	57.65	59.11	59.11	2.48%	4,446
Jan 26, 2026	57.28	58.52	57.00	57.68	57.68	1.55%	6,021
Jan 23, 2026	58.00	58.00	56.80	56.80	56.80	-2.82%	9,730
Jan 22, 2026	57.86	58.70	57.68	58.45	58.45	2.31%	4,436
Jan 21, 2026	55.22	57.13	55.22	57.13	57.13	5.25%	5,139
Jan 20, 2026	55.53	55.53	54.28	54.28	54.28	-1.74%	5,072
Jan 16, 2026	56.42	56.42	55.24	55.24	55.24	-2.63%	5,056
Jan 15, 2026	55.78	58.21	55.78	56.73	56.73	2.03%	5,348
Jan 14, 2026	54.34	55.61	54.25	55.60	55.60	2.39%	5,448
Jan 13, 2026	54.43	55.68	54.30	54.30	54.30	0.30%	5,314
Jan 12, 2026	54.25	55.19	54.14	54.14	54.14	0.26%	3,662
Jan 9, 2026	53.72	54.04	53.72	54.00	54.00	-0.50%	3,827
Jan 8, 2026	53.65	54.74	53.65	54.27	54.27	1.16%	6,494
Jan 7, 2026	54.25	55.29	53.37	53.65	53.65	-2.35%	7,263
Jan 6, 2026	54.58	55.59	54.00	54.94	54.94	-0.09%	13,033
Jan 5, 2026	54.94	55.32	54.48	54.99	54.99	0.90%	8,026
Jan 2, 2026	55.81	55.81	54.45	54.50	54.50	-2.33%	6,933
Dec 31, 2025	55.80	57.08	55.08	55.80	55.80	-	7,752
Dec 30, 2025	55.80	55.80	55.80	55.80	55.80	-	2,804
Dec 29, 2025	55.93	55.93	55.71	55.80	55.80	1.00%	3,273
Dec 26, 2025	55.58	55.58	55.16	55.25	55.25	0.36%	2,039
Dec 24, 2025	55.02	55.05	55.02	55.05	55.05	0.15%	2,073
Dec 23, 2025	55.63	55.69	54.89	54.97	54.97	-2.29%	5,601
Dec 22, 2025	57.71	57.71	53.83	56.26	56.26	-2.68%	9,507
Dec 19, 2025	60.41	60.41	57.70	57.81	57.81	-4.59%	14,759
Dec 18, 2025	60.00	60.80	59.86	60.59	60.25	1.63%	9,591