Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
47.69
+1.66 (3.61%)
At close: May 12, 2025, 4:00 PM
47.69
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.75 | 48.06 | 47.69 | 47.69 | 47.69 | 3.61% | 5,264 |
| May 9, 2025 | 46.46 | 46.71 | 45.77 | 46.03 | 46.03 | -0.95% | 4,573 |
| May 8, 2025 | 46.18 | 46.53 | 45.44 | 46.47 | 46.47 | 2.24% | 7,847 |
| May 7, 2025 | 47.50 | 47.50 | 45.00 | 45.45 | 45.45 | -0.72% | 6,716 |
| May 6, 2025 | 45.75 | 45.78 | 44.76 | 45.78 | 45.78 | -0.93% | 4,721 |
| May 5, 2025 | 45.03 | 47.21 | 44.65 | 46.21 | 46.21 | 3.40% | 38,535 |
| May 2, 2025 | 44.65 | 45.05 | 43.55 | 44.69 | 44.69 | 2.06% | 13,076 |
| May 1, 2025 | 45.01 | 45.01 | 43.79 | 43.79 | 43.79 | -1.24% | 6,249 |
| Apr 30, 2025 | 43.00 | 44.74 | 43.00 | 44.34 | 44.34 | -1.51% | 8,996 |
| Apr 29, 2025 | 45.40 | 45.40 | 45.02 | 45.02 | 45.02 | 2.55% | 3,644 |
| Apr 28, 2025 | 43.61 | 43.90 | 43.61 | 43.90 | 43.90 | 1.46% | 4,314 |
| Apr 25, 2025 | 43.51 | 46.84 | 43.16 | 43.27 | 43.27 | -0.83% | 4,019 |
| Apr 24, 2025 | 43.85 | 43.85 | 43.34 | 43.63 | 43.63 | -0.86% | 5,677 |
| Apr 23, 2025 | 44.08 | 44.25 | 43.41 | 44.01 | 44.01 | 0.11% | 13,154 |
| Apr 22, 2025 | 42.20 | 44.09 | 42.14 | 43.96 | 43.96 | 4.32% | 10,881 |
| Apr 21, 2025 | 41.90 | 42.14 | 41.52 | 42.14 | 42.14 | -0.87% | 5,386 |
| Apr 17, 2025 | 42.44 | 42.94 | 41.98 | 42.51 | 42.51 | 0.35% | 6,022 |
| Apr 16, 2025 | 41.93 | 42.77 | 41.76 | 42.36 | 42.36 | -0.09% | 49,236 |
| Apr 15, 2025 | 40.95 | 42.40 | 40.95 | 42.40 | 42.40 | 2.69% | 12,075 |
| Apr 14, 2025 | 41.15 | 41.39 | 40.71 | 41.29 | 41.29 | 1.37% | 8,353 |
| Apr 11, 2025 | 42.35 | 42.35 | 40.73 | 40.73 | 40.73 | -2.00% | 5,383 |
| Apr 10, 2025 | 45.00 | 45.00 | 41.11 | 41.56 | 41.56 | -7.40% | 13,709 |
| Apr 9, 2025 | 42.62 | 45.67 | 41.73 | 44.88 | 44.88 | 6.00% | 13,279 |
| Apr 8, 2025 | 44.45 | 44.45 | 41.75 | 42.34 | 42.34 | -1.49% | 10,391 |
| Apr 7, 2025 | 41.45 | 44.19 | 41.27 | 42.98 | 42.98 | -2.10% | 9,396 |
| Apr 4, 2025 | 43.89 | 44.21 | 42.39 | 43.90 | 43.90 | -2.68% | 10,763 |
| Apr 3, 2025 | 45.71 | 46.70 | 44.07 | 45.11 | 45.11 | -5.03% | 12,120 |
| Apr 2, 2025 | 47.24 | 48.48 | 46.50 | 47.50 | 47.50 | 1.17% | 19,007 |
| Apr 1, 2025 | 47.50 | 48.40 | 46.75 | 46.95 | 46.95 | -1.30% | 28,309 |
| Mar 31, 2025 | 46.97 | 48.90 | 46.30 | 47.57 | 47.57 | 1.67% | 32,346 |
| Mar 28, 2025 | 47.56 | 47.56 | 46.59 | 46.79 | 46.79 | -1.12% | 5,472 |
| Mar 27, 2025 | 47.60 | 47.73 | 46.98 | 47.32 | 47.32 | -0.96% | 9,345 |
| Mar 26, 2025 | 48.10 | 48.49 | 47.43 | 47.78 | 47.78 | 0.53% | 8,360 |
| Mar 25, 2025 | 48.24 | 48.24 | 47.53 | 47.53 | 47.53 | -1.35% | 6,617 |
| Mar 24, 2025 | 46.97 | 48.56 | 46.97 | 48.18 | 48.18 | 2.71% | 9,183 |
| Mar 21, 2025 | 49.00 | 49.36 | 46.30 | 46.91 | 46.91 | -4.98% | 41,777 |
| Mar 20, 2025 | 49.13 | 49.75 | 48.16 | 49.37 | 49.37 | -0.20% | 14,231 |
| Mar 19, 2025 | 48.41 | 49.61 | 48.10 | 49.47 | 49.47 | 3.17% | 12,687 |
| Mar 18, 2025 | 47.40 | 48.40 | 47.40 | 47.95 | 47.95 | -1.74% | 10,131 |
| Mar 17, 2025 | 48.53 | 49.20 | 48.50 | 48.80 | 48.48 | -0.02% | 10,593 |
| Mar 14, 2025 | 48.11 | 49.19 | 48.11 | 48.81 | 48.49 | 1.69% | 17,879 |
| Mar 13, 2025 | 48.40 | 48.84 | 47.79 | 48.00 | 47.68 | -1.15% | 15,740 |
| Mar 12, 2025 | 48.25 | 49.02 | 47.40 | 48.56 | 48.24 | 0.35% | 38,766 |
| Mar 11, 2025 | 49.75 | 49.75 | 47.66 | 48.39 | 48.07 | -0.23% | 41,529 |
| Mar 10, 2025 | 48.81 | 49.76 | 48.50 | 48.50 | 48.18 | -2.96% | 21,544 |
| Mar 7, 2025 | 49.75 | 50.08 | 49.58 | 49.98 | 49.65 | 0.87% | 71,700 |
| Mar 6, 2025 | 49.43 | 49.83 | 49.43 | 49.55 | 49.22 | 0.18% | 53,984 |
| Mar 5, 2025 | 50.43 | 50.47 | 49.44 | 49.46 | 49.13 | -1.94% | 26,933 |
| Mar 4, 2025 | 50.17 | 50.71 | 50.00 | 50.44 | 50.11 | -0.71% | 34,202 |
| Mar 3, 2025 | 51.60 | 51.70 | 50.51 | 50.80 | 50.46 | -1.65% | 14,961 |