Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
46.67
+0.52 (1.13%)
At close: Jun 6, 2025, 4:00 PM
46.67
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 46.10 | 46.67 | 46.10 | 46.67 | 46.67 | 1.13% | 5,177 |
| Jun 5, 2025 | 47.75 | 47.75 | 45.55 | 46.15 | 46.15 | 0.72% | 13,171 |
| Jun 4, 2025 | 46.53 | 46.91 | 45.65 | 45.82 | 45.82 | -2.18% | 9,604 |
| Jun 3, 2025 | 46.87 | 47.27 | 46.80 | 46.84 | 46.84 | 0.75% | 14,127 |
| Jun 2, 2025 | 47.21 | 47.21 | 46.49 | 46.49 | 46.49 | -0.81% | 10,472 |
| May 30, 2025 | 47.33 | 48.15 | 46.87 | 46.87 | 46.87 | -0.89% | 12,287 |
| May 29, 2025 | 47.26 | 47.44 | 45.92 | 47.29 | 47.29 | 1.11% | 12,534 |
| May 28, 2025 | 48.01 | 48.96 | 46.70 | 46.77 | 46.77 | -3.17% | 24,531 |
| May 27, 2025 | 47.74 | 48.55 | 47.74 | 48.30 | 48.30 | 3.36% | 14,122 |
| May 23, 2025 | 46.26 | 46.95 | 46.26 | 46.73 | 46.73 | -0.64% | 6,316 |
| May 22, 2025 | 47.47 | 47.71 | 47.00 | 47.03 | 47.03 | 0.75% | 16,722 |
| May 21, 2025 | 48.08 | 48.08 | 46.68 | 46.68 | 46.68 | -3.51% | 5,178 |
| May 20, 2025 | 48.60 | 49.02 | 47.99 | 48.38 | 48.38 | 0.58% | 6,111 |
| May 19, 2025 | 47.50 | 48.50 | 47.30 | 48.10 | 48.10 | -0.41% | 9,029 |
| May 16, 2025 | 48.64 | 48.64 | 47.76 | 48.30 | 48.30 | -0.70% | 7,267 |
| May 15, 2025 | 48.43 | 48.87 | 48.17 | 48.64 | 48.64 | 1.80% | 4,213 |
| May 14, 2025 | 47.69 | 48.02 | 47.17 | 47.78 | 47.78 | -1.16% | 9,284 |
| May 13, 2025 | 44.61 | 48.34 | 44.61 | 48.34 | 48.34 | 1.36% | 5,829 |
| May 12, 2025 | 47.75 | 48.06 | 47.69 | 47.69 | 47.69 | 3.61% | 5,264 |
| May 9, 2025 | 46.46 | 46.71 | 45.77 | 46.03 | 46.03 | -0.95% | 4,573 |
| May 8, 2025 | 46.18 | 46.53 | 45.44 | 46.47 | 46.47 | 2.24% | 7,847 |
| May 7, 2025 | 47.50 | 47.50 | 45.00 | 45.45 | 45.45 | -0.72% | 6,716 |
| May 6, 2025 | 45.75 | 45.78 | 44.76 | 45.78 | 45.78 | -0.93% | 4,721 |
| May 5, 2025 | 45.03 | 47.21 | 44.65 | 46.21 | 46.21 | 3.40% | 38,535 |
| May 2, 2025 | 44.65 | 45.05 | 43.55 | 44.69 | 44.69 | 2.06% | 13,076 |
| May 1, 2025 | 45.01 | 45.01 | 43.79 | 43.79 | 43.79 | -1.24% | 6,249 |
| Apr 30, 2025 | 43.00 | 44.74 | 43.00 | 44.34 | 44.34 | -1.51% | 8,996 |
| Apr 29, 2025 | 45.40 | 45.40 | 45.02 | 45.02 | 45.02 | 2.55% | 3,644 |
| Apr 28, 2025 | 43.61 | 43.90 | 43.61 | 43.90 | 43.90 | 1.46% | 4,314 |
| Apr 25, 2025 | 43.51 | 46.84 | 43.16 | 43.27 | 43.27 | -0.83% | 4,019 |
| Apr 24, 2025 | 43.85 | 43.85 | 43.34 | 43.63 | 43.63 | -0.86% | 5,677 |
| Apr 23, 2025 | 44.08 | 44.25 | 43.41 | 44.01 | 44.01 | 0.11% | 13,154 |
| Apr 22, 2025 | 42.20 | 44.09 | 42.14 | 43.96 | 43.96 | 4.32% | 10,881 |
| Apr 21, 2025 | 41.90 | 42.14 | 41.52 | 42.14 | 42.14 | -0.87% | 5,386 |
| Apr 17, 2025 | 42.44 | 42.94 | 41.98 | 42.51 | 42.51 | 0.35% | 6,022 |
| Apr 16, 2025 | 41.93 | 42.77 | 41.76 | 42.36 | 42.36 | -0.09% | 49,236 |
| Apr 15, 2025 | 40.95 | 42.40 | 40.95 | 42.40 | 42.40 | 2.69% | 12,075 |
| Apr 14, 2025 | 41.15 | 41.39 | 40.71 | 41.29 | 41.29 | 1.37% | 8,353 |
| Apr 11, 2025 | 42.35 | 42.35 | 40.73 | 40.73 | 40.73 | -2.00% | 5,383 |
| Apr 10, 2025 | 45.00 | 45.00 | 41.11 | 41.56 | 41.56 | -7.40% | 13,709 |
| Apr 9, 2025 | 42.62 | 45.67 | 41.73 | 44.88 | 44.88 | 6.00% | 13,279 |
| Apr 8, 2025 | 44.45 | 44.45 | 41.75 | 42.34 | 42.34 | -1.49% | 10,391 |
| Apr 7, 2025 | 41.45 | 44.19 | 41.27 | 42.98 | 42.98 | -2.10% | 9,396 |
| Apr 4, 2025 | 43.89 | 44.21 | 42.39 | 43.90 | 43.90 | -2.68% | 10,763 |
| Apr 3, 2025 | 45.71 | 46.70 | 44.07 | 45.11 | 45.11 | -5.03% | 12,120 |
| Apr 2, 2025 | 47.24 | 48.48 | 46.50 | 47.50 | 47.50 | 1.17% | 19,007 |
| Apr 1, 2025 | 47.50 | 48.40 | 46.75 | 46.95 | 46.95 | -1.30% | 28,309 |
| Mar 31, 2025 | 46.97 | 48.90 | 46.30 | 47.57 | 47.57 | 1.67% | 32,346 |
| Mar 28, 2025 | 47.56 | 47.56 | 46.59 | 46.79 | 46.79 | -1.12% | 5,472 |
| Mar 27, 2025 | 47.60 | 47.73 | 46.98 | 47.32 | 47.32 | -0.96% | 9,345 |