Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
51.40
+0.77 (1.51%)
Nov 22, 2024, 4:00 PM EST - Market closed
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 51.18 | 51.61 | 51.18 | 51.40 | 51.40 | 1.51% | 7,663 |
| Nov 21, 2024 | 51.00 | 51.17 | 50.64 | 50.64 | 50.64 | 1.07% | 13,172 |
| Nov 20, 2024 | 50.75 | 50.75 | 50.10 | 50.10 | 50.10 | -1.09% | 10,402 |
| Nov 19, 2024 | 50.81 | 51.43 | 50.56 | 50.65 | 50.65 | -1.09% | 12,253 |
| Nov 18, 2024 | 51.44 | 51.77 | 51.21 | 51.21 | 51.21 | -0.66% | 11,401 |
| Nov 15, 2024 | 51.61 | 52.10 | 51.43 | 51.55 | 51.55 | 0.19% | 12,822 |
| Nov 14, 2024 | 51.75 | 51.89 | 51.45 | 51.45 | 51.45 | -0.66% | 11,484 |
| Nov 13, 2024 | 52.21 | 52.26 | 51.75 | 51.79 | 51.79 | - | 8,865 |
| Nov 12, 2024 | 51.75 | 52.59 | 51.75 | 51.79 | 51.79 | -0.13% | 18,062 |
| Nov 11, 2024 | 51.91 | 52.00 | 51.58 | 51.86 | 51.86 | 2.29% | 20,528 |
| Nov 8, 2024 | 50.84 | 50.90 | 49.70 | 50.70 | 50.70 | 1.75% | 27,723 |
| Nov 7, 2024 | 51.00 | 51.55 | 49.83 | 49.83 | 49.83 | -2.69% | 20,089 |
| Nov 6, 2024 | 49.00 | 51.72 | 48.99 | 51.21 | 51.21 | 7.25% | 46,361 |
| Nov 5, 2024 | 47.19 | 47.75 | 47.10 | 47.75 | 47.75 | 0.97% | 11,488 |
| Nov 4, 2024 | 47.32 | 47.47 | 46.95 | 47.29 | 47.29 | -0.04% | 10,691 |
| Nov 1, 2024 | 48.28 | 48.35 | 47.31 | 47.31 | 47.31 | -0.98% | 10,118 |
| Oct 31, 2024 | 47.96 | 48.25 | 47.78 | 47.78 | 47.78 | 0.59% | 11,151 |
| Oct 30, 2024 | 47.37 | 47.65 | 47.37 | 47.50 | 47.50 | 0.85% | 7,601 |
| Oct 29, 2024 | 47.50 | 47.66 | 47.03 | 47.10 | 47.10 | -0.28% | 6,844 |
| Oct 28, 2024 | 46.85 | 47.24 | 46.85 | 47.23 | 47.23 | 0.94% | 9,106 |
| Oct 25, 2024 | 47.00 | 47.02 | 46.68 | 46.79 | 46.79 | -0.45% | 12,072 |
| Oct 24, 2024 | 47.78 | 47.78 | 46.91 | 47.00 | 47.00 | -0.38% | 6,696 |
| Oct 23, 2024 | 47.11 | 47.25 | 47.00 | 47.18 | 47.18 | -0.04% | 10,549 |
| Oct 22, 2024 | 47.56 | 47.74 | 47.18 | 47.20 | 47.20 | 0.04% | 5,420 |
| Oct 21, 2024 | 48.01 | 48.39 | 46.94 | 47.18 | 47.18 | -2.01% | 8,572 |
| Oct 18, 2024 | 48.76 | 48.76 | 48.10 | 48.15 | 48.15 | -0.76% | 10,444 |
| Oct 17, 2024 | 48.20 | 48.52 | 48.16 | 48.52 | 48.52 | 0.35% | 22,834 |
| Oct 16, 2024 | 48.50 | 48.50 | 48.30 | 48.35 | 48.35 | 0.75% | 18,867 |
| Oct 15, 2024 | 47.90 | 48.13 | 47.90 | 47.99 | 47.99 | 0.82% | 38,056 |
| Oct 14, 2024 | 48.07 | 48.22 | 47.50 | 47.60 | 47.60 | - | 16,092 |
| Oct 11, 2024 | 47.39 | 47.88 | 47.39 | 47.60 | 47.60 | 1.45% | 15,117 |
| Oct 10, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.26% | 2,829 |
| Oct 9, 2024 | 47.46 | 47.46 | 46.55 | 46.80 | 46.80 | 0.11% | 15,473 |
| Oct 8, 2024 | 47.15 | 47.15 | 46.59 | 46.75 | 46.75 | 0.04% | 14,378 |
| Oct 7, 2024 | 46.56 | 46.92 | 46.51 | 46.73 | 46.73 | - | 8,827 |
| Oct 4, 2024 | 46.77 | 47.40 | 46.20 | 46.73 | 46.73 | 0.93% | 6,456 |
| Oct 3, 2024 | 46.96 | 46.96 | 46.03 | 46.30 | 46.30 | -1.09% | 10,427 |
| Oct 2, 2024 | 47.21 | 47.21 | 46.81 | 46.81 | 46.81 | -0.97% | 9,152 |
| Oct 1, 2024 | 47.86 | 48.14 | 47.27 | 47.27 | 47.27 | -1.56% | 10,060 |
| Sep 30, 2024 | 48.12 | 48.17 | 47.79 | 48.02 | 48.02 | 0.02% | 9,246 |
| Sep 27, 2024 | 48.20 | 48.30 | 47.97 | 48.01 | 48.01 | -0.02% | 6,853 |
| Sep 26, 2024 | 47.90 | 48.43 | 47.90 | 48.02 | 48.02 | - | 8,952 |
| Sep 25, 2024 | 47.80 | 48.33 | 47.70 | 48.02 | 48.02 | 0.08% | 7,474 |
| Sep 24, 2024 | 48.45 | 48.45 | 47.82 | 47.98 | 47.98 | -0.62% | 7,898 |
| Sep 23, 2024 | 48.53 | 49.01 | 48.10 | 48.28 | 48.28 | -0.92% | 9,715 |
| Sep 20, 2024 | 48.23 | 49.00 | 47.52 | 48.73 | 48.73 | -0.12% | 46,503 |
| Sep 19, 2024 | 47.59 | 49.17 | 47.49 | 48.79 | 48.79 | 3.15% | 19,364 |
| Sep 18, 2024 | 47.08 | 47.50 | 47.08 | 47.30 | 47.00 | 0.50% | 20,772 |
| Sep 17, 2024 | 47.38 | 47.38 | 46.97 | 47.07 | 46.77 | 0.18% | 14,495 |
| Sep 16, 2024 | 46.65 | 47.09 | 46.50 | 46.98 | 46.68 | 0.04% | 13,208 |
| Sep 13, 2024 | 46.98 | 47.23 | 46.88 | 46.96 | 46.66 | 0.62% | 10,282 |
| Sep 12, 2024 | 46.51 | 46.67 | 46.04 | 46.67 | 46.38 | 0.39% | 10,879 |
| Sep 11, 2024 | 46.29 | 46.49 | 45.10 | 46.49 | 46.20 | 0.39% | 10,177 |
| Sep 10, 2024 | 46.21 | 46.79 | 46.02 | 46.31 | 46.02 | -0.19% | 11,336 |
| Sep 9, 2024 | 46.44 | 46.45 | 46.21 | 46.40 | 46.11 | - | 11,179 |
| Sep 6, 2024 | 47.44 | 47.44 | 46.00 | 46.40 | 46.11 | -0.81% | 8,230 |
| Sep 5, 2024 | 46.86 | 47.11 | 46.72 | 46.78 | 46.49 | 0.02% | 9,723 |
| Sep 4, 2024 | 46.72 | 46.77 | 46.34 | 46.77 | 46.48 | 0.19% | 9,721 |
| Sep 3, 2024 | 46.91 | 46.91 | 46.55 | 46.68 | 46.39 | - | 23,298 |
| Aug 30, 2024 | 46.71 | 47.25 | 46.52 | 46.68 | 46.39 | -0.49% | 16,635 |
| Aug 29, 2024 | 46.83 | 47.22 | 46.83 | 46.91 | 46.61 | - | 11,614 |
| Aug 28, 2024 | 46.70 | 47.10 | 46.33 | 46.91 | 46.61 | 0.02% | 11,143 |
| Aug 27, 2024 | 47.25 | 47.25 | 46.88 | 46.90 | 46.60 | -0.42% | 6,062 |
| Aug 26, 2024 | 47.56 | 47.56 | 47.05 | 47.10 | 46.80 | 0.21% | 21,908 |
| Aug 23, 2024 | 45.50 | 48.30 | 45.50 | 47.00 | 46.70 | 3.89% | 11,107 |
| Aug 22, 2024 | 45.47 | 45.47 | 44.21 | 45.24 | 44.95 | -0.02% | 4,683 |
| Aug 21, 2024 | 45.32 | 45.56 | 45.06 | 45.25 | 44.96 | 0.22% | 4,555 |
| Aug 20, 2024 | 45.49 | 45.55 | 44.95 | 45.15 | 44.87 | -0.55% | 7,460 |
| Aug 19, 2024 | 45.64 | 46.66 | 45.06 | 45.40 | 45.11 | 0.44% | 12,925 |
| Aug 16, 2024 | 44.94 | 45.77 | 44.86 | 45.20 | 44.92 | 0.94% | 10,786 |
| Aug 15, 2024 | 44.70 | 46.27 | 44.55 | 44.78 | 44.50 | 1.36% | 27,667 |
| Aug 14, 2024 | 44.27 | 44.50 | 44.10 | 44.18 | 43.90 | -0.20% | 8,031 |
| Aug 13, 2024 | 44.05 | 44.27 | 43.70 | 44.27 | 43.99 | 0.84% | 5,551 |
| Aug 12, 2024 | 44.59 | 44.59 | 43.90 | 43.90 | 43.62 | -0.79% | 6,801 |
| Aug 9, 2024 | 44.80 | 45.03 | 44.25 | 44.25 | 43.97 | -0.34% | 6,278 |
| Aug 8, 2024 | 44.55 | 44.61 | 44.38 | 44.40 | 44.12 | 0.68% | 7,230 |
| Aug 7, 2024 | 45.03 | 45.03 | 43.99 | 44.10 | 43.82 | -0.09% | 6,037 |
| Aug 6, 2024 | 44.00 | 45.11 | 44.00 | 44.14 | 43.86 | -0.52% | 10,398 |
| Aug 5, 2024 | 45.46 | 45.53 | 44.01 | 44.37 | 44.09 | -4.54% | 11,107 |
| Aug 2, 2024 | 46.73 | 47.47 | 45.56 | 46.48 | 46.19 | -2.33% | 9,836 |
| Aug 1, 2024 | 48.50 | 48.78 | 47.53 | 47.59 | 47.29 | -2.40% | 15,059 |
| Jul 31, 2024 | 49.07 | 49.30 | 48.75 | 48.76 | 48.45 | -0.57% | 9,475 |
| Jul 30, 2024 | 49.00 | 49.05 | 48.98 | 49.04 | 48.73 | 0.97% | 10,439 |
| Jul 29, 2024 | 48.51 | 48.71 | 48.07 | 48.57 | 48.26 | -0.45% | 9,962 |
| Jul 26, 2024 | 48.93 | 49.00 | 48.67 | 48.79 | 48.48 | 0.43% | 11,992 |
| Jul 25, 2024 | 48.60 | 48.67 | 48.41 | 48.58 | 48.27 | 0.35% | 25,910 |
| Jul 24, 2024 | 48.93 | 49.04 | 48.41 | 48.41 | 48.10 | -1.06% | 20,587 |
| Jul 23, 2024 | 48.99 | 49.04 | 48.75 | 48.93 | 48.62 | 0.18% | 30,529 |
| Jul 22, 2024 | 49.23 | 49.23 | 48.84 | 48.84 | 48.53 | -0.33% | 16,007 |
| Jul 19, 2024 | 50.15 | 50.15 | 49.00 | 49.00 | 48.69 | -2.60% | 8,889 |
| Jul 18, 2024 | 50.49 | 51.28 | 50.25 | 50.31 | 49.99 | -0.34% | 13,921 |
| Jul 17, 2024 | 49.71 | 51.16 | 49.69 | 50.48 | 50.16 | 2.39% | 25,983 |
| Jul 16, 2024 | 48.69 | 50.00 | 48.66 | 49.30 | 48.99 | 2.84% | 30,468 |
| Jul 15, 2024 | 46.60 | 48.70 | 46.60 | 47.94 | 47.64 | 3.77% | 20,983 |
| Jul 12, 2024 | 46.79 | 46.79 | 46.20 | 46.20 | 45.91 | 0.59% | 13,162 |
| Jul 11, 2024 | 44.74 | 47.00 | 44.74 | 45.93 | 45.64 | 3.73% | 25,983 |
| Jul 10, 2024 | 44.20 | 44.54 | 44.02 | 44.28 | 44.00 | 0.50% | 4,499 |
| Jul 9, 2024 | 44.34 | 44.66 | 43.94 | 44.06 | 43.78 | -0.79% | 5,428 |
| Jul 8, 2024 | 44.95 | 45.32 | 44.33 | 44.41 | 44.13 | -0.34% | 24,418 |
| Jul 5, 2024 | 45.52 | 45.76 | 44.10 | 44.56 | 44.28 | -2.49% | 24,463 |