Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
66.34
-0.07 (-0.11%)
At close: May 1, 2026, 4:00 PM EDT
66.09
-0.25 (-0.38%)
After-hours: May 1, 2026, 4:10 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 66.45 | 67.74 | 65.16 | 66.09 | 66.09 | -0.48% | 33,165 |
| Apr 30, 2026 | 66.78 | 68.03 | 66.05 | 66.41 | 66.41 | -0.63% | 16,320 |
| Apr 29, 2026 | 67.63 | 68.00 | 65.67 | 66.83 | 66.83 | -1.26% | 35,095 |
| Apr 28, 2026 | 67.53 | 68.19 | 65.71 | 67.68 | 67.68 | 0.25% | 18,710 |
| Apr 27, 2026 | 65.10 | 67.56 | 65.00 | 67.51 | 67.51 | 1.02% | 19,927 |
| Apr 24, 2026 | 65.75 | 66.83 | 65.25 | 66.83 | 66.83 | 0.80% | 8,681 |
| Apr 23, 2026 | 66.08 | 67.01 | 65.59 | 66.30 | 66.30 | -0.26% | 4,346 |
| Apr 22, 2026 | 65.75 | 68.60 | 65.75 | 66.47 | 66.47 | -0.12% | 10,894 |
| Apr 21, 2026 | 69.41 | 69.41 | 64.39 | 66.55 | 66.55 | -2.06% | 19,896 |
| Apr 20, 2026 | 64.33 | 70.83 | 64.33 | 67.95 | 67.95 | 8.17% | 31,910 |
| Apr 17, 2026 | 64.25 | 64.25 | 62.00 | 62.82 | 62.82 | 5.94% | 12,100 |
| Apr 16, 2026 | 58.63 | 64.49 | 57.59 | 59.30 | 59.30 | 0.17% | 7,793 |
| Apr 15, 2026 | 59.00 | 59.39 | 59.00 | 59.20 | 59.20 | 0.34% | 2,888 |
| Apr 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.29% | 2,548 |
| Apr 13, 2026 | 57.90 | 59.17 | 56.36 | 59.17 | 59.17 | 0.87% | 4,343 |
| Apr 10, 2026 | 59.65 | 59.65 | 57.80 | 58.66 | 58.66 | -2.23% | 4,601 |
| Apr 9, 2026 | 57.59 | 60.00 | 56.00 | 60.00 | 60.00 | 2.83% | 8,516 |
| Apr 8, 2026 | 57.33 | 58.35 | 57.33 | 58.35 | 58.35 | 4.57% | 8,562 |
| Apr 7, 2026 | 55.39 | 55.80 | 55.39 | 55.80 | 55.80 | 2.40% | 4,596 |
| Apr 6, 2026 | 53.68 | 55.15 | 53.49 | 54.49 | 54.49 | 1.72% | 5,635 |
| Apr 2, 2026 | 53.56 | 53.57 | 53.54 | 53.57 | 53.57 | -0.19% | 3,002 |
| Apr 1, 2026 | 54.13 | 55.03 | 53.48 | 53.67 | 53.67 | -0.28% | 4,196 |
| Mar 31, 2026 | 54.50 | 54.90 | 53.58 | 53.82 | 53.82 | -2.61% | 13,044 |
| Mar 30, 2026 | 54.30 | 56.10 | 54.30 | 55.26 | 55.26 | 3.14% | 7,312 |
| Mar 27, 2026 | 54.14 | 54.14 | 53.58 | 53.58 | 53.58 | -1.69% | 2,835 |
| Mar 26, 2026 | 53.30 | 54.80 | 53.30 | 54.50 | 54.50 | 2.25% | 3,481 |
| Mar 25, 2026 | 56.92 | 56.92 | 53.30 | 53.30 | 53.30 | 0.28% | 4,781 |
| Mar 24, 2026 | 55.50 | 55.50 | 53.15 | 53.15 | 53.15 | -3.08% | 5,421 |
| Mar 23, 2026 | 53.06 | 54.84 | 53.06 | 54.84 | 54.84 | 3.14% | 6,264 |
| Mar 20, 2026 | 51.40 | 53.17 | 51.36 | 53.17 | 53.17 | 3.44% | 18,308 |
| Mar 19, 2026 | 50.31 | 51.91 | 50.31 | 51.40 | 51.40 | 0.29% | 7,376 |
| Mar 18, 2026 | 51.14 | 51.50 | 51.05 | 51.25 | 51.25 | -0.91% | 9,677 |
| Mar 17, 2026 | 53.23 | 53.35 | 51.71 | 51.72 | 51.38 | -2.96% | 5,502 |
| Mar 16, 2026 | 53.05 | 53.97 | 53.05 | 53.30 | 52.95 | -0.56% | 3,032 |
| Mar 13, 2026 | 55.39 | 55.39 | 52.60 | 53.60 | 53.25 | -0.67% | 6,771 |
| Mar 12, 2026 | 52.66 | 53.96 | 52.47 | 53.96 | 53.61 | 1.81% | 7,424 |
| Mar 11, 2026 | 53.20 | 53.21 | 53.00 | 53.00 | 52.65 | -0.75% | 3,537 |
| Mar 10, 2026 | 55.21 | 55.21 | 53.40 | 53.40 | 53.05 | -2.64% | 4,131 |
| Mar 9, 2026 | 55.28 | 55.82 | 53.00 | 54.85 | 54.49 | -0.16% | 9,163 |
| Mar 6, 2026 | 54.42 | 55.30 | 54.00 | 54.94 | 54.58 | -0.65% | 10,236 |
| Mar 5, 2026 | 55.70 | 55.71 | 55.30 | 55.30 | 54.94 | -2.76% | 6,643 |
| Mar 4, 2026 | 56.35 | 56.87 | 56.35 | 56.87 | 56.50 | 2.39% | 3,270 |
| Mar 3, 2026 | 55.52 | 56.37 | 55.52 | 55.54 | 55.17 | -1.16% | 3,979 |
| Mar 2, 2026 | 55.35 | 56.57 | 55.35 | 56.19 | 55.82 | 1.21% | 5,587 |
| Feb 27, 2026 | 57.99 | 57.99 | 55.52 | 55.52 | 55.16 | -4.36% | 9,770 |
| Feb 26, 2026 | 57.00 | 58.05 | 56.43 | 58.05 | 57.67 | 0.96% | 7,296 |
| Feb 25, 2026 | 56.74 | 57.73 | 56.04 | 57.50 | 57.12 | 2.39% | 5,327 |
| Feb 24, 2026 | 56.56 | 56.87 | 55.70 | 56.16 | 55.79 | -0.34% | 2,415 |
| Feb 23, 2026 | 59.04 | 59.04 | 56.35 | 56.35 | 55.98 | -4.10% | 6,678 |
| Feb 20, 2026 | 58.63 | 59.10 | 58.54 | 58.76 | 58.37 | -0.56% | 4,173 |