Chemung Financial Corp - Common Stock (CHMG)
55.52
-0.67 (-1.19%)
NASDAQ · Last Trade: Mar 3rd, 11:13 AM EST
Historical Prices For Chemung Financial Corp - Common Stock (CHMG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 55.35 | 56.57 | 55.35 | 56.19 | 5,588 | 56.19 |
| 2/27/2026 | 57.99 | 57.99 | 55.52 | 55.52 | 9,770 | 55.52 |
| 2/26/2026 | 57.00 | 58.05 | 56.43 | 58.05 | 7,489 | 58.05 |
| 2/25/2026 | 56.74 | 57.73 | 56.03 | 57.50 | 5,328 | 57.50 |
| 2/24/2026 | 56.56 | 56.87 | 55.70 | 56.16 | 2,415 | 56.16 |
| 2/23/2026 | 59.04 | 59.04 | 56.35 | 56.35 | 6,679 | 56.35 |
| 2/20/2026 | 58.63 | 59.10 | 58.54 | 58.76 | 4,173 | 58.76 |
| 2/19/2026 | 58.46 | 59.26 | 58.34 | 59.09 | 3,988 | 59.09 |
| 2/18/2026 | 59.21 | 59.21 | 58.02 | 58.98 | 4,560 | 58.98 |
| 2/17/2026 | 59.86 | 60.13 | 59.24 | 59.24 | 9,278 | 59.24 |
| 2/13/2026 | 60.85 | 60.85 | 59.44 | 59.44 | 2,558 | 59.44 |
| 2/12/2026 | 60.28 | 61.24 | 59.75 | 60.68 | 8,470 | 60.68 |
| 2/11/2026 | 61.40 | 62.10 | 60.27 | 60.28 | 4,229 | 60.28 |
| 2/10/2026 | 64.69 | 64.80 | 62.56 | 62.56 | 16,605 | 62.56 |
| 2/09/2026 | 64.70 | 65.50 | 64.03 | 65.00 | 11,042 | 65.00 |
| 2/06/2026 | 64.47 | 65.00 | 64.00 | 64.40 | 15,529 | 64.40 |
| 2/05/2026 | 63.60 | 64.25 | 63.30 | 64.08 | 9,519 | 64.08 |
| 2/04/2026 | 61.08 | 63.02 | 61.08 | 63.00 | 13,902 | 63.00 |
| 2/03/2026 | 62.21 | 62.54 | 60.19 | 61.10 | 8,532 | 61.10 |
| 2/02/2026 | 61.25 | 62.69 | 61.00 | 61.76 | 9,065 | 61.76 |
| 1/30/2026 | 59.46 | 61.58 | 59.46 | 60.77 | 9,287 | 60.77 |
| 1/29/2026 | 59.13 | 60.07 | 58.67 | 60.07 | 10,993 | 60.07 |
| 1/28/2026 | 60.00 | 60.00 | 58.43 | 58.43 | 10,764 | 58.43 |
| 1/27/2026 | 57.65 | 59.11 | 57.65 | 59.11 | 4,446 | 59.11 |
| 1/26/2026 | 57.28 | 58.52 | 57.00 | 57.68 | 6,021 | 57.68 |
| 1/23/2026 | 58.00 | 58.00 | 56.80 | 56.80 | 9,730 | 56.80 |
| 1/22/2026 | 57.85 | 58.70 | 57.68 | 58.45 | 4,436 | 58.45 |
| 1/21/2026 | 55.22 | 57.13 | 55.22 | 57.13 | 5,139 | 57.13 |
| 1/20/2026 | 55.53 | 55.52 | 54.28 | 54.28 | 5,072 | 54.28 |
| 1/16/2026 | 56.42 | 56.42 | 55.24 | 55.24 | 5,056 | 55.24 |
| 1/15/2026 | 55.78 | 58.21 | 55.78 | 56.73 | 5,348 | 56.73 |
| 1/14/2026 | 54.34 | 55.61 | 54.25 | 55.60 | 5,448 | 55.60 |
| 1/13/2026 | 54.43 | 55.68 | 54.30 | 54.30 | 5,314 | 54.30 |
| 1/12/2026 | 54.25 | 55.19 | 54.14 | 54.14 | 3,662 | 54.14 |
| 1/09/2026 | 53.72 | 54.04 | 53.72 | 54.00 | 3,827 | 54.00 |
| 1/08/2026 | 53.65 | 54.74 | 53.65 | 54.27 | 6,494 | 54.27 |
| 1/07/2026 | 54.25 | 55.29 | 53.37 | 53.65 | 7,263 | 53.65 |
| 1/06/2026 | 54.58 | 55.59 | 54.00 | 54.94 | 13,033 | 54.94 |
| 1/05/2026 | 54.94 | 55.32 | 54.48 | 54.99 | 8,026 | 54.99 |
| 1/02/2026 | 55.81 | 55.81 | 54.45 | 54.50 | 6,933 | 54.50 |
| 12/31/2025 | 55.80 | 57.08 | 55.08 | 55.80 | 7,752 | 55.80 |
| 12/30/2025 | 55.80 | 55.80 | 55.80 | 55.80 | 2,804 | 55.80 |
| 12/29/2025 | 55.93 | 55.93 | 55.71 | 55.80 | 3,273 | 55.80 |
| 12/26/2025 | 55.16 | 55.58 | 55.16 | 55.25 | 2,039 | 55.25 |
| 12/24/2025 | 55.02 | 55.05 | 55.02 | 55.05 | 2,073 | 55.05 |
| 12/23/2025 | 55.63 | 55.69 | 54.89 | 54.97 | 5,601 | 54.97 |
| 12/22/2025 | 57.71 | 57.71 | 53.83 | 56.26 | 9,507 | 56.26 |
| 12/19/2025 | 60.41 | 60.41 | 57.70 | 57.81 | 14,759 | 57.81 |
| 12/18/2025 | 59.99 | 60.80 | 59.86 | 60.59 | 9,591 | 60.25 |
| 12/17/2025 | 59.41 | 59.92 | 59.41 | 59.62 | 5,329 | 59.29 |
| 12/16/2025 | 59.74 | 59.74 | 59.00 | 59.57 | 9,016 | 59.24 |
| 12/15/2025 | 58.00 | 59.65 | 57.81 | 59.30 | 11,170 | 58.97 |
| 12/12/2025 | 57.92 | 58.96 | 57.51 | 57.60 | 11,335 | 57.28 |
| 12/11/2025 | 55.91 | 58.48 | 55.91 | 57.88 | 9,231 | 57.56 |
| 12/10/2025 | 55.30 | 56.96 | 55.16 | 56.01 | 31,875 | 55.70 |
| 12/09/2025 | 53.50 | 55.88 | 53.50 | 55.38 | 13,974 | 55.07 |
| 12/08/2025 | 53.08 | 53.50 | 52.66 | 53.48 | 8,274 | 53.18 |
| 12/05/2025 | 52.85 | 53.30 | 52.85 | 53.30 | 6,204 | 53.00 |
| 12/04/2025 | 53.27 | 53.76 | 52.88 | 53.59 | 10,053 | 53.29 |
| 12/03/2025 | 52.78 | 53.63 | 52.78 | 53.63 | 34,955 | 53.33 |