Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
53.30
+0.15 (0.28%)
At close: Mar 25, 2026, 4:00 PM EDT
53.85
+0.55 (1.03%)
After-hours: Mar 25, 2026, 4:10 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 56.92 | 56.92 | 53.30 | 53.30 | 53.30 | 0.28% | 4,781 |
| Mar 24, 2026 | 55.50 | 55.50 | 53.15 | 53.15 | 53.15 | -3.08% | 5,421 |
| Mar 23, 2026 | 53.06 | 54.84 | 53.06 | 54.84 | 54.84 | 3.14% | 6,264 |
| Mar 20, 2026 | 51.40 | 53.17 | 51.36 | 53.17 | 53.17 | 3.44% | 17,460 |
| Mar 19, 2026 | 50.31 | 51.91 | 50.31 | 51.40 | 51.40 | 0.29% | 6,869 |
| Mar 18, 2026 | 51.14 | 51.50 | 51.05 | 51.25 | 51.25 | -0.91% | 9,676 |
| Mar 17, 2026 | 53.23 | 53.35 | 51.71 | 51.72 | 51.38 | -2.96% | 5,502 |
| Mar 16, 2026 | 53.05 | 53.97 | 53.05 | 53.30 | 52.95 | -0.56% | 3,032 |
| Mar 13, 2026 | 55.39 | 55.39 | 52.60 | 53.60 | 53.25 | -0.67% | 6,771 |
| Mar 12, 2026 | 52.66 | 53.96 | 52.47 | 53.96 | 53.61 | 1.81% | 7,424 |
| Mar 11, 2026 | 53.20 | 53.21 | 53.00 | 53.00 | 52.65 | -0.75% | 3,537 |
| Mar 10, 2026 | 55.21 | 55.21 | 53.40 | 53.40 | 53.05 | -2.64% | 4,131 |
| Mar 9, 2026 | 55.28 | 55.82 | 53.00 | 54.85 | 54.49 | -0.16% | 9,163 |
| Mar 6, 2026 | 54.42 | 55.30 | 54.00 | 54.94 | 54.58 | -0.65% | 10,236 |
| Mar 5, 2026 | 55.70 | 55.71 | 55.30 | 55.30 | 54.94 | -2.76% | 6,643 |
| Mar 4, 2026 | 56.35 | 56.87 | 56.35 | 56.87 | 56.50 | 2.39% | 3,270 |
| Mar 3, 2026 | 55.52 | 56.37 | 55.52 | 55.54 | 55.17 | -1.16% | 3,979 |
| Mar 2, 2026 | 55.35 | 56.57 | 55.35 | 56.19 | 55.82 | 1.21% | 5,587 |
| Feb 27, 2026 | 57.99 | 57.99 | 55.52 | 55.52 | 55.16 | -4.36% | 9,770 |
| Feb 26, 2026 | 57.00 | 58.05 | 56.43 | 58.05 | 57.67 | 0.96% | 7,296 |
| Feb 25, 2026 | 56.74 | 57.73 | 56.04 | 57.50 | 57.12 | 2.39% | 5,327 |
| Feb 24, 2026 | 56.56 | 56.87 | 55.70 | 56.16 | 55.79 | -0.34% | 2,415 |
| Feb 23, 2026 | 59.04 | 59.04 | 56.35 | 56.35 | 55.98 | -4.10% | 6,678 |
| Feb 20, 2026 | 58.63 | 59.10 | 58.54 | 58.76 | 58.37 | -0.56% | 4,173 |
| Feb 19, 2026 | 58.46 | 59.26 | 58.34 | 59.09 | 58.70 | 0.19% | 3,988 |
| Feb 18, 2026 | 59.21 | 59.21 | 58.02 | 58.98 | 58.59 | -0.44% | 4,560 |
| Feb 17, 2026 | 59.86 | 60.13 | 59.24 | 59.24 | 58.85 | -0.34% | 9,278 |
| Feb 13, 2026 | 60.85 | 60.85 | 59.44 | 59.44 | 59.05 | -2.04% | 2,558 |
| Feb 12, 2026 | 60.28 | 61.24 | 59.75 | 60.68 | 60.28 | 0.66% | 8,470 |
| Feb 11, 2026 | 61.40 | 62.10 | 60.27 | 60.28 | 59.88 | -3.64% | 4,229 |
| Feb 10, 2026 | 64.69 | 64.80 | 62.56 | 62.56 | 62.15 | -3.75% | 16,705 |
| Feb 9, 2026 | 64.70 | 65.50 | 64.03 | 65.00 | 64.57 | 0.93% | 11,042 |
| Feb 6, 2026 | 64.48 | 65.00 | 64.00 | 64.40 | 63.98 | 0.50% | 15,529 |
| Feb 5, 2026 | 63.60 | 64.25 | 63.30 | 64.08 | 63.66 | 1.71% | 9,519 |
| Feb 4, 2026 | 61.08 | 63.02 | 61.08 | 63.00 | 62.59 | 3.11% | 13,902 |
| Feb 3, 2026 | 62.21 | 62.54 | 60.19 | 61.10 | 60.70 | -1.07% | 8,532 |
| Feb 2, 2026 | 61.25 | 62.69 | 61.00 | 61.76 | 61.35 | 1.63% | 9,065 |
| Jan 30, 2026 | 59.46 | 61.58 | 59.46 | 60.77 | 60.37 | 1.17% | 9,287 |
| Jan 29, 2026 | 59.14 | 60.07 | 58.67 | 60.07 | 59.68 | 2.81% | 10,993 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.43 | 58.43 | 58.05 | -1.15% | 10,764 |
| Jan 27, 2026 | 57.65 | 59.11 | 57.65 | 59.11 | 58.72 | 2.48% | 4,446 |
| Jan 26, 2026 | 57.28 | 58.52 | 57.00 | 57.68 | 57.30 | 1.55% | 6,021 |
| Jan 23, 2026 | 58.00 | 58.00 | 56.80 | 56.80 | 56.43 | -2.82% | 9,730 |
| Jan 22, 2026 | 57.86 | 58.70 | 57.68 | 58.45 | 58.07 | 2.31% | 4,436 |
| Jan 21, 2026 | 55.22 | 57.13 | 55.22 | 57.13 | 56.75 | 5.25% | 5,139 |
| Jan 20, 2026 | 55.53 | 55.53 | 54.28 | 54.28 | 53.92 | -1.74% | 5,072 |
| Jan 16, 2026 | 56.42 | 56.42 | 55.24 | 55.24 | 54.88 | -2.63% | 5,056 |
| Jan 15, 2026 | 55.78 | 58.21 | 55.78 | 56.73 | 56.36 | 2.03% | 5,348 |
| Jan 14, 2026 | 54.34 | 55.61 | 54.25 | 55.60 | 55.23 | 2.39% | 5,448 |
| Jan 13, 2026 | 54.43 | 55.68 | 54.30 | 54.30 | 53.94 | 0.30% | 5,314 |