Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
49.31
-1.29 (-2.55%)
At close: Aug 1, 2025, 4:00 PM
49.14
-0.17 (-0.34%)
After-hours: Aug 1, 2025, 4:10 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202549.5549.5548.6149.1449.14-2.89%11,045
Jul 31, 202552.3452.4250.6050.6050.60-3.47%81,511
Jul 30, 202552.0553.2051.1152.4252.420.71%30,488
Jul 29, 202553.1253.1251.9452.0552.05-0.93%17,642
Jul 28, 202552.3352.9452.3052.5452.540.40%16,034
Jul 25, 202552.7353.3052.1452.3352.33-0.93%24,562
Jul 24, 202553.1553.3952.3252.8252.82-1.07%16,272
Jul 23, 202553.3453.6052.9153.3953.391.68%14,557
Jul 22, 202553.1953.8652.5152.5152.51-0.40%13,727
Jul 21, 202552.1354.1952.1352.7252.720.65%24,566
Jul 18, 202553.0053.9051.7152.3852.38-1.65%20,288
Jul 17, 202552.0153.7051.7153.2653.261.89%10,753
Jul 16, 202552.3953.3951.2352.2752.270.95%12,643
Jul 15, 202553.6954.2549.0051.7851.78-3.84%18,968
Jul 14, 202552.6053.8549.5653.8553.852.81%19,520
Jul 11, 202552.4152.6951.5252.3852.38-0.11%8,856
Jul 10, 202551.9352.7351.9352.4452.441.24%10,845
Jul 9, 202552.6152.6151.0051.8051.800.25%13,961
Jul 8, 202552.1052.9651.2251.6751.670.14%10,494
Jul 7, 202550.2651.6350.2651.6051.602.34%16,076
Jul 3, 202550.0050.6649.9950.4250.421.04%7,007
Jul 2, 202550.0050.0549.3649.9049.900.22%16,204
Jul 1, 202548.3750.0048.3749.7949.792.72%6,269
Jun 30, 202549.3550.0048.4748.4748.47-0.31%14,434
Jun 27, 202549.5050.0047.9448.6248.62-0.61%103,810
Jun 26, 202546.9248.9246.9248.9248.924.37%8,422
Jun 25, 202548.2648.9546.5546.8746.87-1.33%7,229
Jun 24, 202547.9448.4143.2047.5047.50-8,521
Jun 23, 202546.8447.5046.2147.5047.501.60%10,335
Jun 20, 202547.2947.2946.5546.7546.75-0.51%14,136
Jun 18, 202547.1047.8846.6546.9946.991.64%6,367
Jun 17, 202546.9948.1546.2346.2346.23-2.18%9,945
Jun 16, 202547.1648.4746.5647.2646.940.23%12,381
Jun 13, 202548.3250.0047.0547.1546.83-2.58%11,211
Jun 12, 202548.1948.4047.6948.4048.070.83%4,806
Jun 11, 202548.3348.6447.8848.0047.670.61%8,189
Jun 10, 202547.7348.1647.7147.7147.381.21%4,117
Jun 9, 202547.7447.7446.7947.1446.821.01%5,441
Jun 6, 202546.1046.6746.1046.6746.351.13%5,177
Jun 5, 202547.7547.7545.5546.1545.830.72%13,171
Jun 4, 202546.5346.9145.6545.8245.51-2.18%9,604
Jun 3, 202546.8747.2746.8046.8446.520.75%14,127
Jun 2, 202547.2147.2146.4946.4946.17-0.81%10,472
May 30, 202547.3348.1546.8746.8746.55-0.89%12,287
May 29, 202547.2647.4445.9247.2946.971.11%12,534
May 28, 202548.0148.9646.7046.7746.45-3.17%24,531
May 27, 202547.7448.5547.7448.3047.973.36%14,122
May 23, 202546.2646.9546.2646.7346.41-0.64%6,316
May 22, 202547.4747.7147.0047.0346.710.75%16,722
May 21, 202548.0848.0846.6846.6846.36-3.51%5,178