Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	83.75	85.49	83.10	83.88	83.88	0.78%	75,197
Oct 22, 2026	81.07	83.50	81.07	83.23	83.23	1.94%	49,929
Oct 21, 2026	81.60	81.88	80.70	81.65	81.65	0.55%	56,120
Oct 20, 2026	79.51	81.21	79.51	81.21	81.21	1.90%	61,340
Oct 19, 2026	80.13	80.70	79.48	79.69	79.69	-1.02%	23,016
Oct 16, 2026	79.63	81.60	79.52	80.51	80.51	1.14%	52,555
Oct 15, 2026	79.86	80.19	79.09	79.60	79.60	0.53%	44,981
Oct 14, 2026	79.15	79.99	77.95	79.18	79.18	-1.48%	57,056
Oct 13, 2026	81.00	81.49	79.78	80.37	80.37	-0.66%	82,005
Oct 12, 2026	80.19	81.41	79.55	80.90	80.90	0.45%	69,621
Oct 9, 2026	81.26	81.35	79.51	80.54	80.54	-0.65%	69,926
Oct 8, 2026	80.65	81.59	80.26	81.07	81.07	0.55%	68,462
Oct 7, 2026	80.72	81.95	79.82	80.63	80.63	-1.21%	81,392
Oct 6, 2026	82.26	82.80	81.45	81.62	81.62	-0.35%	54,404
Oct 5, 2026	81.92	82.87	81.05	81.91	81.91	-0.02%	97,086
Oct 2, 2026	81.19	82.25	81.19	81.93	81.93	1.64%	97,341
Oct 1, 2026	80.86	80.86	78.94	80.61	80.61	-0.31%	63,694
Sep 30, 2026	81.12	81.84	80.12	80.86	80.86	-0.59%	102,548
Sep 29, 2026	81.65	82.03	79.40	81.34	81.34	-0.48%	130,604
Sep 28, 2026	81.93	82.40	81.40	81.73	81.73	-0.33%	76,080
Sep 25, 2026	82.64	83.51	81.87	82.00	82.00	-0.11%	69,870
Sep 24, 2026	81.53	82.31	80.75	82.09	82.09	1.07%	96,983
Sep 23, 2026	81.51	82.10	81.14	81.22	81.22	-0.91%	42,937
Sep 22, 2026	82.38	82.99	81.06	81.97	81.97	-0.50%	68,135
Sep 21, 2026	83.00	83.41	82.04	82.38	82.38	-0.71%	83,492
Sep 18, 2026	82.05	85.01	81.60	82.97	82.97	0.36%	116,629
Sep 17, 2026	83.61	84.57	81.99	82.68	82.68	-0.62%	89,556
Sep 16, 2026	84.63	85.07	81.95	83.55	83.19	-1.97%	88,000
Sep 15, 2026	84.35	85.40	84.15	85.23	84.86	0.28%	92,452
Sep 14, 2026	85.44	85.65	84.16	84.99	84.62	-0.13%	79,894
Sep 11, 2026	85.00	86.00	84.36	85.10	84.73	0.34%	64,505
Sep 10, 2026	84.04	85.03	83.38	84.81	84.44	1.08%	69,348
Sep 9, 2026	83.50	84.60	83.02	83.90	83.54	-0.63%	63,095
Sep 8, 2026	84.83	85.00	83.40	84.43	84.07	-0.48%	111,993
Sep 4, 2026	84.57	84.84	83.84	84.84	84.47	0.32%	53,340
Sep 3, 2026	84.59	85.22	83.82	84.57	84.21	0.80%	29,240
Sep 2, 2026	81.37	84.74	79.95	83.90	83.54	5.02%	104,555
Sep 1, 2026	81.30	82.34	79.77	79.89	79.55	-1.46%	29,158
Aug 31, 2026	81.18	81.51	80.63	81.07	80.72	-0.65%	52,516
Aug 28, 2026	82.18	82.65	81.27	81.60	81.25	0.15%	37,643
Aug 27, 2026	80.73	82.11	80.01	81.48	81.13	0.77%	70,706
Aug 26, 2026	82.88	82.88	80.43	80.86	80.51	-2.11%	68,626
Aug 25, 2026	82.53	82.80	81.04	82.60	82.24	0.02%	51,024
Aug 24, 2026	82.36	84.07	82.36	82.58	82.22	-0.12%	47,842
Aug 21, 2026	82.93	83.34	81.71	82.68	82.32	-0.02%	48,804
Aug 20, 2026	81.05	82.97	80.84	82.70	82.34	1.30%	35,090
Aug 19, 2026	83.77	83.77	81.28	81.64	81.29	-2.41%	52,784
Aug 18, 2026	82.13	84.13	80.93	83.66	83.30	1.05%	35,346
Aug 17, 2026	83.51	84.24	82.79	82.79	82.43	-1.35%	39,054
Aug 14, 2026	83.74	84.73	83.54	83.92	83.56	0.45%	28,976