Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,717
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%	5,083
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%	4,800
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%	3,825
Jan 8, 2026	53.65	54.74	53.65	54.27	54.27	1.16%	6,492
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%	8,018
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%	3,271
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%	9,536
Dec 17, 2025	59.41	59.92	59.41	59.62	59.29	0.08%	5,329
Dec 16, 2025	59.74	59.74	59.00	59.57	59.24	0.46%	9,016
Dec 15, 2025	58.00	59.65	57.81	59.30	58.97	2.95%	11,170
Dec 12, 2025	57.92	58.96	57.51	57.60	57.28	-0.48%	11,335
Dec 11, 2025	55.91	58.48	55.91	57.88	57.56	3.34%	9,231
Dec 10, 2025	55.30	56.96	55.16	56.01	55.70	1.14%	31,875
Dec 9, 2025	53.50	55.88	53.50	55.38	55.07	3.55%	13,974
Dec 8, 2025	53.08	53.50	52.66	53.48	53.18	0.34%	8,274
Dec 5, 2025	52.85	53.30	52.85	53.30	53.00	-0.54%	6,204
Dec 4, 2025	53.27	53.76	52.88	53.59	53.29	-0.07%	10,053
Dec 3, 2025	52.78	53.63	52.78	53.63	53.33	2.54%	34,955
Dec 2, 2025	52.88	52.88	52.30	52.30	52.01	-0.25%	5,503
Dec 1, 2025	52.31	52.50	52.15	52.43	52.14	-0.46%	6,006
Nov 28, 2025	52.11	52.67	52.11	52.67	52.37	0.96%	3,384
Nov 26, 2025	52.45	53.02	52.17	52.17	51.88	0.38%	6,573
Nov 25, 2025	51.55	52.53	51.42	51.97	51.68	0.56%	8,189
Nov 24, 2025	52.35	52.35	51.16	51.68	51.39	-2.49%	6,916
Nov 21, 2025	50.50	53.00	50.50	53.00	52.70	4.74%	14,801
Nov 20, 2025	50.86	50.93	50.50	50.60	50.32	-0.02%	7,169
Nov 19, 2025	50.55	51.12	50.50	50.61	50.33	-0.16%	6,111
Nov 18, 2025	50.69	50.69	50.69	50.69	50.41	0.38%	3,324