Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
82.58
-0.10 (-0.12%)
At close: Aug 24, 2026, 4:00 PM EDT
82.58
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:10 PM EDT
Chemung Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 83.06 | 83.70 | 83.06 | 83.59 | - | 1.10% | 43,414 |
| Aug 21, 2026 | 82.93 | 83.34 | 81.71 | 82.68 | 82.68 | -0.02% | 48,804 |
| Aug 20, 2026 | 81.05 | 82.97 | 80.84 | 82.70 | 82.70 | 1.30% | 35,090 |
| Aug 19, 2026 | 83.77 | 83.77 | 81.28 | 81.64 | 81.64 | -2.41% | 52,784 |
| Aug 18, 2026 | 82.13 | 84.13 | 80.93 | 83.66 | 83.66 | 1.05% | 35,346 |
| Aug 17, 2026 | 83.51 | 84.24 | 82.79 | 82.79 | 82.79 | -1.35% | 39,054 |
| Aug 14, 2026 | 83.74 | 84.73 | 83.54 | 83.92 | 83.92 | 0.45% | 28,976 |
| Aug 13, 2026 | 83.84 | 84.65 | 83.04 | 83.54 | 83.54 | 0.44% | 27,361 |
| Aug 12, 2026 | 82.77 | 83.66 | 82.45 | 83.17 | 83.17 | 1.20% | 35,529 |
| Aug 11, 2026 | 81.51 | 82.71 | 81.51 | 82.18 | 82.18 | 1.16% | 60,277 |
| Aug 10, 2026 | 81.24 | 81.80 | 80.54 | 81.24 | 81.24 | - | 59,668 |
| Aug 7, 2026 | 82.31 | 82.65 | 81.00 | 81.24 | 81.24 | -1.96% | 64,517 |
| Aug 6, 2026 | 83.01 | 84.00 | 81.91 | 82.86 | 82.86 | 0.19% | 79,548 |
| Aug 5, 2026 | 82.88 | 83.33 | 81.34 | 82.70 | 82.70 | 0.40% | 88,687 |
| Aug 4, 2026 | 81.68 | 85.00 | 81.55 | 82.37 | 82.37 | 0.92% | 78,193 |
| Aug 3, 2026 | 82.20 | 84.65 | 81.51 | 81.62 | 81.62 | 0.16% | 109,649 |
| Jul 31, 2026 | 81.07 | 82.85 | 80.79 | 81.49 | 81.49 | 0.47% | 57,200 |
| Jul 30, 2026 | 81.48 | 82.35 | 80.82 | 81.11 | 81.11 | -0.89% | 41,626 |
| Jul 29, 2026 | 82.48 | 83.45 | 81.00 | 81.84 | 81.84 | -0.18% | 53,921 |
| Jul 28, 2026 | 81.60 | 83.50 | 81.30 | 81.99 | 81.99 | 1.85% | 76,444 |
| Jul 27, 2026 | 80.98 | 82.86 | 79.65 | 80.50 | 80.50 | -0.59% | 80,335 |
| Jul 24, 2026 | 75.16 | 81.88 | 75.16 | 80.98 | 80.98 | 8.60% | 93,290 |
| Jul 23, 2026 | 73.53 | 76.07 | 72.80 | 74.57 | 74.57 | -0.51% | 96,081 |
| Jul 22, 2026 | 76.74 | 77.16 | 73.11 | 74.95 | 74.95 | -2.33% | 95,945 |
| Jul 21, 2026 | 77.07 | 77.09 | 74.90 | 76.74 | 76.74 | -0.38% | 78,058 |
| Jul 20, 2026 | 75.88 | 78.42 | 74.51 | 77.04 | 77.04 | 1.43% | 59,987 |
| Jul 17, 2026 | 77.12 | 77.44 | 75.35 | 75.95 | 75.95 | -2.60% | 86,651 |
| Jul 16, 2026 | 76.25 | 78.10 | 76.13 | 77.98 | 77.98 | 2.59% | 48,023 |
| Jul 15, 2026 | 74.86 | 76.54 | 74.32 | 76.01 | 76.01 | 1.67% | 92,524 |
| Jul 14, 2026 | 74.67 | 76.40 | 74.67 | 74.76 | 74.76 | -0.19% | 52,526 |
| Jul 13, 2026 | 74.61 | 76.12 | 74.45 | 74.90 | 74.90 | -0.21% | 99,086 |
| Jul 10, 2026 | 74.30 | 75.47 | 73.56 | 75.06 | 75.06 | 0.39% | 39,528 |
| Jul 9, 2026 | 73.18 | 74.90 | 72.84 | 74.77 | 74.77 | 2.17% | 80,820 |
| Jul 8, 2026 | 74.25 | 76.68 | 72.35 | 73.18 | 73.18 | -1.55% | 92,629 |
| Jul 7, 2026 | 73.45 | 75.43 | 73.45 | 74.33 | 74.33 | -0.54% | 65,126 |
| Jul 6, 2026 | 74.00 | 75.40 | 73.30 | 74.73 | 74.73 | 0.31% | 40,004 |
| Jul 2, 2026 | 76.65 | 76.65 | 74.10 | 74.50 | 74.50 | -2.33% | 27,465 |
| Jul 1, 2026 | 74.51 | 76.52 | 74.40 | 76.28 | 76.28 | 2.28% | 19,278 |
| Jun 30, 2026 | 74.09 | 74.59 | 73.47 | 74.58 | 74.58 | -0.03% | 16,648 |
| Jun 29, 2026 | 75.38 | 75.38 | 72.22 | 74.60 | 74.60 | -1.30% | 27,782 |
| Jun 26, 2026 | 74.43 | 75.75 | 72.92 | 75.58 | 75.58 | 1.68% | 85,078 |
| Jun 25, 2026 | 74.35 | 75.11 | 73.52 | 74.33 | 74.33 | -0.09% | 29,145 |
| Jun 24, 2026 | 73.30 | 74.48 | 72.74 | 74.40 | 74.40 | 1.09% | 44,691 |
| 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% | 39,068 |
| 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 |