Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
51.58
-0.86 (-1.65%)
At close: Jul 11, 2025, 4:00 PM
52.38
+0.80 (1.56%)
After-hours: Jul 11, 2025, 4:04 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 52.41 | 52.69 | 51.52 | 52.38 | 52.38 | -0.11% | 8,856 |
| Jul 10, 2025 | 51.93 | 52.73 | 51.93 | 52.44 | 52.44 | 1.24% | 10,845 |
| Jul 9, 2025 | 52.61 | 52.61 | 51.00 | 51.80 | 51.80 | 0.25% | 13,961 |
| Jul 8, 2025 | 52.10 | 52.96 | 51.22 | 51.67 | 51.67 | 0.14% | 10,494 |
| Jul 7, 2025 | 50.26 | 51.63 | 50.26 | 51.60 | 51.60 | 2.34% | 16,076 |
| Jul 3, 2025 | 50.00 | 50.66 | 49.99 | 50.42 | 50.42 | 1.04% | 7,007 |
| Jul 2, 2025 | 50.00 | 50.05 | 49.36 | 49.90 | 49.90 | 0.22% | 16,204 |
| Jul 1, 2025 | 48.37 | 50.00 | 48.37 | 49.79 | 49.79 | 2.72% | 6,269 |
| Jun 30, 2025 | 49.35 | 50.00 | 48.47 | 48.47 | 48.47 | -0.31% | 14,434 |
| Jun 27, 2025 | 49.50 | 50.00 | 47.94 | 48.62 | 48.62 | -0.61% | 103,810 |
| Jun 26, 2025 | 46.92 | 48.92 | 46.92 | 48.92 | 48.92 | 4.37% | 8,422 |
| Jun 25, 2025 | 48.26 | 48.95 | 46.55 | 46.87 | 46.87 | -1.33% | 7,229 |
| Jun 24, 2025 | 47.94 | 48.41 | 43.20 | 47.50 | 47.50 | - | 8,521 |
| Jun 23, 2025 | 46.84 | 47.50 | 46.21 | 47.50 | 47.50 | 1.60% | 10,335 |
| Jun 20, 2025 | 47.29 | 47.29 | 46.55 | 46.75 | 46.75 | -0.51% | 14,136 |
| Jun 18, 2025 | 47.10 | 47.88 | 46.65 | 46.99 | 46.99 | 1.64% | 6,367 |
| Jun 17, 2025 | 46.99 | 48.15 | 46.23 | 46.23 | 46.23 | -2.18% | 9,945 |
| Jun 16, 2025 | 47.16 | 48.47 | 46.56 | 47.26 | 46.94 | 0.23% | 12,381 |
| Jun 13, 2025 | 48.32 | 50.00 | 47.05 | 47.15 | 46.83 | -2.58% | 11,211 |
| Jun 12, 2025 | 48.19 | 48.40 | 47.69 | 48.40 | 48.07 | 0.83% | 4,806 |
| Jun 11, 2025 | 48.33 | 48.64 | 47.88 | 48.00 | 47.67 | 0.61% | 8,189 |
| Jun 10, 2025 | 47.73 | 48.16 | 47.71 | 47.71 | 47.38 | 1.21% | 4,117 |
| Jun 9, 2025 | 47.74 | 47.74 | 46.79 | 47.14 | 46.82 | 1.01% | 5,441 |
| Jun 6, 2025 | 46.10 | 46.67 | 46.10 | 46.67 | 46.35 | 1.13% | 5,177 |
| Jun 5, 2025 | 47.75 | 47.75 | 45.55 | 46.15 | 45.83 | 0.72% | 13,171 |
| Jun 4, 2025 | 46.53 | 46.91 | 45.65 | 45.82 | 45.51 | -2.18% | 9,604 |
| Jun 3, 2025 | 46.87 | 47.27 | 46.80 | 46.84 | 46.52 | 0.75% | 14,127 |
| Jun 2, 2025 | 47.21 | 47.21 | 46.49 | 46.49 | 46.17 | -0.81% | 10,472 |
| May 30, 2025 | 47.33 | 48.15 | 46.87 | 46.87 | 46.55 | -0.89% | 12,287 |
| May 29, 2025 | 47.26 | 47.44 | 45.92 | 47.29 | 46.97 | 1.11% | 12,534 |
| May 28, 2025 | 48.01 | 48.96 | 46.70 | 46.77 | 46.45 | -3.17% | 24,531 |
| May 27, 2025 | 47.74 | 48.55 | 47.74 | 48.30 | 47.97 | 3.36% | 14,122 |
| May 23, 2025 | 46.26 | 46.95 | 46.26 | 46.73 | 46.41 | -0.64% | 6,316 |
| May 22, 2025 | 47.47 | 47.71 | 47.00 | 47.03 | 46.71 | 0.75% | 16,722 |
| May 21, 2025 | 48.08 | 48.08 | 46.68 | 46.68 | 46.36 | -3.51% | 5,178 |
| May 20, 2025 | 48.60 | 49.02 | 47.99 | 48.38 | 48.05 | 0.58% | 6,111 |
| May 19, 2025 | 47.50 | 48.50 | 47.30 | 48.10 | 47.77 | -0.41% | 9,029 |
| May 16, 2025 | 48.64 | 48.64 | 47.76 | 48.30 | 47.97 | -0.70% | 7,267 |
| May 15, 2025 | 48.43 | 48.87 | 48.17 | 48.64 | 48.31 | 1.80% | 4,213 |
| May 14, 2025 | 47.69 | 48.02 | 47.17 | 47.78 | 47.45 | -1.16% | 9,284 |
| May 13, 2025 | 44.61 | 48.34 | 44.61 | 48.34 | 48.01 | 1.36% | 5,829 |
| May 12, 2025 | 47.75 | 48.06 | 47.69 | 47.69 | 47.36 | 3.61% | 5,264 |
| May 9, 2025 | 46.46 | 46.71 | 45.77 | 46.03 | 45.71 | -0.95% | 4,573 |
| May 8, 2025 | 46.18 | 46.53 | 45.44 | 46.47 | 46.15 | 2.24% | 7,847 |
| May 7, 2025 | 47.50 | 47.50 | 45.00 | 45.45 | 45.14 | -0.72% | 6,716 |
| May 6, 2025 | 45.75 | 45.78 | 44.76 | 45.78 | 45.47 | -0.93% | 4,721 |
| May 5, 2025 | 45.03 | 47.21 | 44.65 | 46.21 | 45.89 | 3.40% | 38,535 |
| May 2, 2025 | 44.65 | 45.05 | 43.55 | 44.69 | 44.38 | 2.06% | 13,076 |
| May 1, 2025 | 45.01 | 45.01 | 43.79 | 43.79 | 43.49 | -1.24% | 6,249 |
| Apr 30, 2025 | 43.00 | 44.74 | 43.00 | 44.34 | 44.04 | -1.51% | 8,996 |