Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
50.92
-0.74 (-1.43%)
Aug 15, 2025, 4:00 PM - Market closed
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.02 | 52.30 | 50.74 | 50.92 | 50.92 | -1.43% | 6,236 |
| Aug 14, 2025 | 51.65 | 52.11 | 51.45 | 51.66 | 51.66 | -1.56% | 8,025 |
| Aug 13, 2025 | 52.00 | 52.61 | 52.00 | 52.48 | 52.48 | 1.00% | 9,403 |
| Aug 12, 2025 | 51.00 | 52.09 | 51.00 | 51.96 | 51.96 | 3.07% | 11,834 |
| Aug 11, 2025 | 49.75 | 50.41 | 49.75 | 50.41 | 50.41 | 1.33% | 12,759 |
| Aug 8, 2025 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 1.02% | 4,318 |
| Aug 7, 2025 | 49.98 | 49.98 | 49.05 | 49.25 | 49.25 | -1.01% | 14,037 |
| Aug 6, 2025 | 50.75 | 50.75 | 49.31 | 49.75 | 49.75 | -0.20% | 10,959 |
| Aug 5, 2025 | 50.03 | 50.60 | 49.15 | 49.85 | 49.85 | -0.34% | 10,860 |
| Aug 4, 2025 | 49.48 | 50.13 | 49.02 | 50.02 | 50.02 | 1.79% | 9,531 |
| Aug 1, 2025 | 49.55 | 49.55 | 48.61 | 49.14 | 49.14 | -2.89% | 11,045 |
| Jul 31, 2025 | 52.34 | 52.42 | 50.60 | 50.60 | 50.60 | -3.47% | 81,511 |
| Jul 30, 2025 | 52.05 | 53.20 | 51.11 | 52.42 | 52.42 | 0.71% | 30,488 |
| Jul 29, 2025 | 53.12 | 53.12 | 51.94 | 52.05 | 52.05 | -0.93% | 17,642 |
| Jul 28, 2025 | 52.33 | 52.94 | 52.30 | 52.54 | 52.54 | 0.40% | 16,034 |
| Jul 25, 2025 | 52.73 | 53.30 | 52.14 | 52.33 | 52.33 | -0.93% | 24,562 |
| Jul 24, 2025 | 53.15 | 53.39 | 52.32 | 52.82 | 52.82 | -1.07% | 16,272 |
| Jul 23, 2025 | 53.34 | 53.60 | 52.91 | 53.39 | 53.39 | 1.68% | 14,557 |
| Jul 22, 2025 | 53.19 | 53.86 | 52.51 | 52.51 | 52.51 | -0.40% | 13,727 |
| Jul 21, 2025 | 52.13 | 54.19 | 52.13 | 52.72 | 52.72 | 0.65% | 24,566 |
| Jul 18, 2025 | 53.00 | 53.90 | 51.71 | 52.38 | 52.38 | -1.65% | 20,288 |
| Jul 17, 2025 | 52.01 | 53.70 | 51.71 | 53.26 | 53.26 | 1.89% | 10,753 |
| Jul 16, 2025 | 52.39 | 53.39 | 51.23 | 52.27 | 52.27 | 0.95% | 12,643 |
| Jul 15, 2025 | 53.69 | 54.25 | 49.00 | 51.78 | 51.78 | -3.84% | 18,968 |
| Jul 14, 2025 | 52.60 | 53.85 | 49.56 | 53.85 | 53.85 | 2.81% | 19,520 |
| 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 |