Skip to main content
Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
85.11
-0.58 (-0.68%)
At close: Nov 13, 2026, 4:00 PM EST
85.09
-0.02 (-0.02%)
After-hours: Nov 13, 2026, 7:30 PM EST

Chemung Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202685.9085.9084.8485.1185.11-0.68%36,702
Nov 12, 202685.8286.1385.0485.6985.69-0.22%40,438
Nov 11, 202686.6686.6685.5085.8885.88-0.48%67,705
Nov 10, 202686.0086.7084.3786.2986.29-42,212
Nov 9, 202685.6786.5085.0086.2986.291.82%33,260
Nov 6, 202684.8886.0983.8384.7584.75-0.15%57,640
Nov 5, 202687.4788.2984.5584.8884.88-2.30%74,799
Nov 4, 202687.7089.3486.6586.8886.881.14%81,133
Nov 3, 202687.6587.8585.4885.9085.90-1.74%61,197
Nov 2, 202687.2389.2786.7487.4287.421.33%103,251
Oct 30, 202687.9987.9985.5386.2786.27-1.52%105,272
Oct 29, 202686.2587.9586.0187.6087.602.10%86,536
Oct 28, 202685.3685.8584.5285.8085.800.69%94,471
Oct 27, 202686.0986.6584.5385.2185.21-0.27%73,695
Oct 26, 202684.5585.8184.0285.4485.441.86%107,639
Oct 23, 202683.7585.4983.1083.8883.880.78%77,206
Oct 22, 202681.0783.5081.0783.2383.231.94%53,292
Oct 21, 202681.6081.8880.7081.6581.650.55%61,090
Oct 20, 202679.5181.2179.5181.2181.211.90%61,346
Oct 19, 202680.1380.7079.4879.6979.69-1.02%23,016
Oct 16, 202679.6381.6079.5280.5180.511.14%52,555
Oct 15, 202679.8680.1979.0979.6079.600.53%44,981
Oct 14, 202679.1579.9977.9579.1879.18-1.48%57,056
Oct 13, 202681.0081.4979.7880.3780.37-0.66%82,005
Oct 12, 202680.1981.4179.5580.9080.900.45%69,621
Oct 9, 202681.2681.3579.5180.5480.54-0.65%69,926
Oct 8, 202680.6581.5980.2681.0781.070.55%68,462
Oct 7, 202680.7281.9579.8280.6380.63-1.21%81,392
Oct 6, 202682.2682.8081.4581.6281.62-0.35%54,404
Oct 5, 202681.9282.8781.0581.9181.91-0.02%97,086
Oct 2, 202681.1982.2581.1981.9381.931.64%97,341
Oct 1, 202680.8680.8678.9480.6180.61-0.31%63,694
Sep 30, 202681.1281.8480.1280.8680.86-0.59%102,548
Sep 29, 202681.6582.0379.4081.3481.34-0.48%130,604
Sep 28, 202681.9382.4081.4081.7381.73-0.33%76,080
Sep 25, 202682.6483.5181.8782.0082.00-0.11%69,870
Sep 24, 202681.5382.3180.7582.0982.091.07%96,983
Sep 23, 202681.5182.1081.1481.2281.22-0.91%42,937
Sep 22, 202682.3882.9981.0681.9781.97-0.50%68,135
Sep 21, 202683.0083.4182.0482.3882.38-0.71%83,492
Sep 18, 202682.0585.0181.6082.9782.970.36%116,629
Sep 17, 202683.6184.5781.9982.6882.68-0.62%89,556
Sep 16, 202684.6385.0781.9583.5583.19-1.97%88,000
Sep 15, 202684.3585.4084.1585.2384.860.28%92,452
Sep 14, 202685.4485.6584.1684.9984.62-0.13%79,894
Sep 11, 202685.0086.0084.3685.1084.730.34%64,505
Sep 10, 202684.0485.0383.3884.8184.441.08%69,348
Sep 9, 202683.5084.6083.0283.9083.54-0.63%63,095
Sep 8, 202684.8385.0083.4084.4384.07-0.48%111,993
Sep 4, 202684.5784.8483.8484.8484.470.32%53,340