Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
54.26
+1.24 (2.34%)
Dec 5, 2024, 1:23 PM EST - Market open

Chemung Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202452.2653.1652.2453.0253.021.77%67,723
Dec 3, 202452.3252.5852.0952.1052.10-0.43%8,127
Dec 2, 202452.3352.4852.2852.3352.33-0.01%11,370
Nov 29, 202451.8352.3351.1652.3352.330.96%7,761
Nov 27, 202452.6852.6851.7851.8351.83-0.38%4,520
Nov 26, 202452.5052.5452.0352.0352.03-0.82%19,065
Nov 25, 202451.8452.7051.8452.4652.462.06%24,523
Nov 22, 202451.1851.6151.1851.4051.401.51%7,663
Nov 21, 202451.0051.1750.6450.6450.641.07%13,172
Nov 20, 202450.7550.7550.1050.1050.10-1.09%10,402
Nov 19, 202450.8151.4350.5650.6550.65-1.09%12,253
Nov 18, 202451.4451.7751.2151.2151.21-0.66%11,401
Nov 15, 202451.6152.1051.4351.5551.550.19%12,822
Nov 14, 202451.7551.8951.4551.4551.45-0.66%11,484
Nov 13, 202452.2152.2651.7551.7951.79-8,865
Nov 12, 202451.7552.5951.7551.7951.79-0.13%18,062
Nov 11, 202451.9152.0051.5851.8651.862.29%20,528
Nov 8, 202450.8450.9049.7050.7050.701.75%27,723
Nov 7, 202451.0051.5549.8349.8349.83-2.69%20,089
Nov 6, 202449.0051.7248.9951.2151.217.25%46,361
Nov 5, 202447.1947.7547.1047.7547.750.97%11,488
Nov 4, 202447.3247.4746.9547.2947.29-0.04%10,691
Nov 1, 202448.2848.3547.3147.3147.31-0.98%10,118
Oct 31, 202447.9648.2547.7847.7847.780.59%11,151
Oct 30, 202447.3747.6547.3747.5047.500.85%7,601
Oct 29, 202447.5047.6647.0347.1047.10-0.28%6,844
Oct 28, 202446.8547.2446.8547.2347.230.94%9,106
Oct 25, 202447.0047.0246.6846.7946.79-0.45%12,072
Oct 24, 202447.7847.7846.9147.0047.00-0.38%6,696
Oct 23, 202447.1147.2547.0047.1847.18-0.04%10,549
Oct 22, 202447.5647.7447.1847.2047.200.04%5,420
Oct 21, 202448.0148.3946.9447.1847.18-2.01%8,572
Oct 18, 202448.7648.7648.1048.1548.15-0.76%10,444
Oct 17, 202448.2048.5248.1648.5248.520.35%22,834
Oct 16, 202448.5048.5048.3048.3548.350.75%18,867
Oct 15, 202447.9048.1347.9047.9947.990.82%38,056
Oct 14, 202448.0748.2247.5047.6047.60-16,092
Oct 11, 202447.3947.8847.3947.6047.601.45%15,117
Oct 10, 202446.9246.9246.9246.9246.920.26%2,829
Oct 9, 202447.4647.4646.5546.8046.800.11%15,473
Oct 8, 202447.1547.1546.5946.7546.750.04%14,378
Oct 7, 202446.5646.9246.5146.7346.73-8,827
Oct 4, 202446.7747.4046.2046.7346.730.93%6,456
Oct 3, 202446.9646.9646.0346.3046.30-1.09%10,427
Oct 2, 202447.2147.2146.8146.8146.81-0.97%9,152
Oct 1, 202447.8648.1447.2747.2747.27-1.56%10,060
Sep 30, 202448.1248.1747.7948.0248.020.02%9,246
Sep 27, 202448.2048.3047.9748.0148.01-0.02%6,853
Sep 26, 202447.9048.4347.9048.0248.02-8,952
Sep 25, 202447.8048.3347.7048.0248.020.08%7,474
Sep 24, 202448.4548.4547.8247.9847.98-0.62%7,898
Sep 23, 202448.5349.0148.1048.2848.28-0.92%9,715
Sep 20, 202448.2349.0047.5248.7348.73-0.12%46,503
Sep 19, 202447.5949.1747.4948.7948.793.15%19,364
Sep 18, 202447.0847.5047.0847.3047.000.50%20,772
Sep 17, 202447.3847.3846.9747.0746.770.18%14,495
Sep 16, 202446.6547.0946.5046.9846.680.04%13,208
Sep 13, 202446.9847.2346.8846.9646.660.62%10,282
Sep 12, 202446.5146.6746.0446.6746.380.39%10,879
Sep 11, 202446.2946.4945.1046.4946.200.39%10,177
Sep 10, 202446.2146.7946.0246.3146.02-0.19%11,336
Sep 9, 202446.4446.4546.2146.4046.11-11,179
Sep 6, 202447.4447.4446.0046.4046.11-0.81%8,230
Sep 5, 202446.8647.1146.7246.7846.490.02%9,723
Sep 4, 202446.7246.7746.3446.7746.480.19%9,721
Sep 3, 202446.9146.9146.5546.6846.39-23,298
Aug 30, 202446.7147.2546.5246.6846.39-0.49%16,635
Aug 29, 202446.8347.2246.8346.9146.61-11,614
Aug 28, 202446.7047.1046.3346.9146.610.02%11,143
Aug 27, 202447.2547.2546.8846.9046.60-0.42%6,062
Aug 26, 202447.5647.5647.0547.1046.800.21%21,908
Aug 23, 202445.5048.3045.5047.0046.703.89%11,107
Aug 22, 202445.4745.4744.2145.2444.95-0.02%4,683
Aug 21, 202445.3245.5645.0645.2544.960.22%4,555
Aug 20, 202445.4945.5544.9545.1544.87-0.55%7,460
Aug 19, 202445.6446.6645.0645.4045.110.44%12,925
Aug 16, 202444.9445.7744.8645.2044.920.94%10,786
Aug 15, 202444.7046.2744.5544.7844.501.36%27,667
Aug 14, 202444.2744.5044.1044.1843.90-0.20%8,031
Aug 13, 202444.0544.2743.7044.2743.990.84%5,551
Aug 12, 202444.5944.5943.9043.9043.62-0.79%6,801
Aug 9, 202444.8045.0344.2544.2543.97-0.34%6,278
Aug 8, 202444.5544.6144.3844.4044.120.68%7,230
Aug 7, 202445.0345.0343.9944.1043.82-0.09%6,037
Aug 6, 202444.0045.1144.0044.1443.86-0.52%10,398
Aug 5, 202445.4645.5344.0144.3744.09-4.54%11,107
Aug 2, 202446.7347.4745.5646.4846.19-2.33%9,836
Aug 1, 202448.5048.7847.5347.5947.29-2.40%15,059
Jul 31, 202449.0749.3048.7548.7648.45-0.57%9,475
Jul 30, 202449.0049.0548.9849.0448.730.97%10,439
Jul 29, 202448.5148.7148.0748.5748.26-0.45%9,962
Jul 26, 202448.9349.0048.6748.7948.480.43%11,992
Jul 25, 202448.6048.6748.4148.5848.270.35%25,910
Jul 24, 202448.9349.0448.4148.4148.10-1.06%20,587
Jul 23, 202448.9949.0448.7548.9348.620.18%30,529
Jul 22, 202449.2349.2348.8448.8448.53-0.33%16,007
Jul 19, 202450.1550.1549.0049.0048.69-2.60%8,889
Jul 18, 202450.4951.2850.2550.3149.99-0.34%13,921
Jul 17, 202449.7151.1649.6950.4850.162.39%25,983
Jul 16, 202448.6950.0048.6649.3048.992.84%30,468