Chemung Financial Corporation (CHMG)

NASDAQ: CHMG · Real-Time Price · USD

81.62

-0.29 (-0.35%)

At close: Oct 6, 2026, 4:00 PM EDT

81.40

-0.22 (-0.27%)

Pre-market: Oct 7, 2026, 8:13 AM EDT

Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	82.26	82.80	81.45	81.62	81.62	-0.35%	54,405
Oct 5, 2026	81.92	82.87	81.05	81.91	81.91	-0.02%	73,900
Oct 2, 2026	81.19	82.25	81.19	81.93	81.93	1.64%	43,130
Oct 1, 2026	80.86	80.86	78.94	80.61	80.61	-0.31%	54,729
Sep 30, 2026	81.12	81.84	80.12	80.86	80.86	-0.59%	94,387
Sep 29, 2026	81.65	82.03	79.40	81.34	81.34	-0.48%	130,604
Sep 28, 2026	81.93	82.40	81.40	81.73	81.73	-0.33%	76,080
Sep 25, 2026	82.64	83.51	81.87	82.00	82.00	-0.11%	69,870
Sep 24, 2026	81.53	82.31	80.75	82.09	82.09	1.07%	96,983
Sep 23, 2026	81.51	82.10	81.14	81.22	81.22	-0.91%	42,937
Sep 22, 2026	82.38	82.99	81.06	81.97	81.97	-0.50%	68,135
Sep 21, 2026	83.00	83.41	82.04	82.38	82.38	-0.71%	83,492
Sep 18, 2026	82.05	85.01	81.60	82.97	82.97	0.36%	116,629
Sep 17, 2026	83.61	84.57	81.99	82.68	82.68	-0.62%	89,556
Sep 16, 2026	84.63	85.07	81.95	83.55	83.19	-1.97%	88,000
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