Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
83.55
-1.68 (-1.97%)
At close: Sep 16, 2026, 4:00 PM EDT
83.51
-0.04 (-0.05%)
Pre-market: Sep 17, 2026, 4:10 AM EDT
Chemung Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 84.63 | 85.07 | 81.95 | 83.55 | 83.19 | -1.97% | 73,072 |
| 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 |
| Aug 13, 2026 | 83.84 | 84.65 | 83.04 | 83.54 | 83.18 | 0.44% | 27,361 |
| Aug 12, 2026 | 82.77 | 83.66 | 82.45 | 83.17 | 82.81 | 1.20% | 35,529 |
| Aug 11, 2026 | 81.51 | 82.71 | 81.51 | 82.18 | 81.83 | 1.16% | 60,277 |
| Aug 10, 2026 | 81.24 | 81.80 | 80.54 | 81.24 | 80.89 | - | 59,668 |
| Aug 7, 2026 | 82.31 | 82.65 | 81.00 | 81.24 | 80.89 | -1.96% | 64,517 |
| Aug 6, 2026 | 83.01 | 84.00 | 81.91 | 82.86 | 82.50 | 0.19% | 79,548 |
| Aug 5, 2026 | 82.88 | 83.33 | 81.34 | 82.70 | 82.34 | 0.40% | 88,687 |
| Aug 4, 2026 | 81.68 | 85.00 | 81.55 | 82.37 | 82.02 | 0.92% | 78,193 |
| Aug 3, 2026 | 82.20 | 84.65 | 81.51 | 81.62 | 81.27 | 0.16% | 109,649 |
| Jul 31, 2026 | 81.07 | 82.85 | 80.79 | 81.49 | 81.14 | 0.47% | 57,200 |
| Jul 30, 2026 | 81.48 | 82.35 | 80.82 | 81.11 | 80.76 | -0.89% | 41,626 |
| Jul 29, 2026 | 82.48 | 83.45 | 81.00 | 81.84 | 81.49 | -0.18% | 53,921 |
| Jul 28, 2026 | 81.60 | 83.50 | 81.30 | 81.99 | 81.64 | 1.85% | 76,444 |
| Jul 27, 2026 | 80.98 | 82.86 | 79.65 | 80.50 | 80.15 | -0.59% | 80,335 |
| Jul 24, 2026 | 75.16 | 81.88 | 75.16 | 80.98 | 80.63 | 8.60% | 93,290 |
| Jul 23, 2026 | 73.53 | 76.07 | 72.80 | 74.57 | 74.25 | -0.51% | 96,081 |
| Jul 22, 2026 | 76.74 | 77.16 | 73.11 | 74.95 | 74.63 | -2.33% | 95,945 |
| Jul 21, 2026 | 77.07 | 77.09 | 74.90 | 76.74 | 76.41 | -0.38% | 78,058 |
| Jul 20, 2026 | 75.88 | 78.42 | 74.51 | 77.04 | 76.70 | 1.43% | 59,987 |
| Jul 17, 2026 | 77.12 | 77.44 | 75.35 | 75.95 | 75.62 | -2.60% | 86,651 |
| Jul 16, 2026 | 76.25 | 78.10 | 76.13 | 77.98 | 77.64 | 2.59% | 48,023 |
| Jul 15, 2026 | 74.86 | 76.54 | 74.32 | 76.01 | 75.68 | 1.67% | 92,524 |
| Jul 14, 2026 | 74.67 | 76.40 | 74.67 | 74.76 | 74.44 | -0.19% | 52,526 |
| Jul 13, 2026 | 74.61 | 76.12 | 74.45 | 74.90 | 74.58 | -0.21% | 99,086 |
| Jul 10, 2026 | 74.30 | 75.47 | 73.56 | 75.06 | 74.74 | 0.39% | 39,528 |
| Jul 9, 2026 | 73.18 | 74.90 | 72.84 | 74.77 | 74.45 | 2.17% | 80,820 |
| Jul 8, 2026 | 74.25 | 76.68 | 72.35 | 73.18 | 72.86 | -1.55% | 92,629 |