Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
54.00
-0.94 (-1.71%)
Mar 9, 2026, 1:26 PM EDT - Market open
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.42 | 55.30 | 54.00 | 54.94 | 54.94 | -0.65% | 10,232 |
| Mar 5, 2026 | 55.70 | 55.71 | 55.30 | 55.30 | 55.30 | -2.76% | 6,643 |
| Mar 4, 2026 | 56.35 | 56.87 | 56.35 | 56.87 | 56.87 | 2.39% | 3,270 |
| Mar 3, 2026 | 55.52 | 56.37 | 55.52 | 55.54 | 55.54 | -1.16% | 3,971 |
| Mar 2, 2026 | 55.35 | 56.57 | 55.35 | 56.19 | 56.19 | 1.21% | 5,587 |
| Feb 27, 2026 | 57.99 | 57.99 | 55.52 | 55.52 | 55.52 | -4.36% | 9,768 |
| Feb 26, 2026 | 57.00 | 58.05 | 56.43 | 58.05 | 58.05 | 0.96% | 7,296 |
| Feb 25, 2026 | 56.74 | 57.73 | 56.04 | 57.50 | 57.50 | 2.39% | 5,327 |
| Feb 24, 2026 | 56.56 | 56.87 | 55.70 | 56.16 | 56.16 | -0.34% | 2,415 |
| Feb 23, 2026 | 59.04 | 59.04 | 56.35 | 56.35 | 56.35 | -4.10% | 6,678 |
| Feb 20, 2026 | 58.63 | 59.10 | 58.54 | 58.76 | 58.76 | -0.56% | 4,173 |
| Feb 19, 2026 | 58.46 | 59.26 | 58.34 | 59.09 | 59.09 | 0.19% | 3,688 |
| Feb 18, 2026 | 59.21 | 59.21 | 58.02 | 58.98 | 58.98 | -0.44% | 4,560 |
| Feb 17, 2026 | 59.86 | 60.13 | 59.24 | 59.24 | 59.24 | -0.34% | 9,278 |
| Feb 13, 2026 | 60.85 | 60.85 | 59.44 | 59.44 | 59.44 | -2.04% | 2,558 |
| Feb 12, 2026 | 60.28 | 61.24 | 59.75 | 60.68 | 60.68 | 0.66% | 8,470 |
| Feb 11, 2026 | 61.40 | 62.10 | 60.27 | 60.28 | 60.28 | -3.64% | 4,229 |
| Feb 10, 2026 | 64.69 | 64.80 | 62.56 | 62.56 | 62.56 | -3.75% | 16,705 |
| Feb 9, 2026 | 64.70 | 65.50 | 64.03 | 65.00 | 65.00 | 0.93% | 11,042 |
| Feb 6, 2026 | 64.48 | 65.00 | 64.00 | 64.40 | 64.40 | 0.50% | 15,529 |
| Feb 5, 2026 | 63.60 | 64.25 | 63.30 | 64.08 | 64.08 | 1.71% | 9,519 |
| Feb 4, 2026 | 61.08 | 63.02 | 61.08 | 63.00 | 63.00 | 3.11% | 13,902 |
| Feb 3, 2026 | 62.21 | 62.54 | 60.19 | 61.10 | 61.10 | -1.07% | 8,532 |
| Feb 2, 2026 | 61.25 | 62.69 | 61.00 | 61.76 | 61.76 | 1.63% | 9,065 |
| Jan 30, 2026 | 59.46 | 61.58 | 59.46 | 60.77 | 60.77 | 1.17% | 9,287 |
| Jan 29, 2026 | 59.14 | 60.07 | 58.67 | 60.07 | 60.07 | 2.81% | 10,993 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.43 | 58.43 | 58.43 | -1.15% | 10,764 |
| Jan 27, 2026 | 57.65 | 59.11 | 57.65 | 59.11 | 59.11 | 2.48% | 4,446 |
| Jan 26, 2026 | 57.28 | 58.52 | 57.00 | 57.68 | 57.68 | 1.55% | 6,021 |
| Jan 23, 2026 | 58.00 | 58.00 | 56.80 | 56.80 | 56.80 | -2.82% | 9,730 |
| Jan 22, 2026 | 57.86 | 58.70 | 57.68 | 58.45 | 58.45 | 2.31% | 4,436 |
| Jan 21, 2026 | 55.22 | 57.13 | 55.22 | 57.13 | 57.13 | 5.25% | 5,139 |
| Jan 20, 2026 | 55.53 | 55.53 | 54.28 | 54.28 | 54.28 | -1.74% | 5,072 |
| Jan 16, 2026 | 56.42 | 56.42 | 55.24 | 55.24 | 55.24 | -2.63% | 5,056 |
| Jan 15, 2026 | 55.78 | 58.21 | 55.78 | 56.73 | 56.73 | 2.03% | 5,348 |
| Jan 14, 2026 | 54.34 | 55.61 | 54.25 | 55.60 | 55.60 | 2.39% | 5,448 |
| Jan 13, 2026 | 54.43 | 55.68 | 54.30 | 54.30 | 54.30 | 0.30% | 5,314 |
| Jan 12, 2026 | 54.25 | 55.19 | 54.14 | 54.14 | 54.14 | 0.26% | 3,662 |
| Jan 9, 2026 | 53.72 | 54.04 | 53.72 | 54.00 | 54.00 | -0.50% | 3,827 |
| Jan 8, 2026 | 53.65 | 54.74 | 53.65 | 54.27 | 54.27 | 1.16% | 6,494 |
| Jan 7, 2026 | 54.25 | 55.29 | 53.37 | 53.65 | 53.65 | -2.35% | 7,263 |
| Jan 6, 2026 | 54.58 | 55.59 | 54.00 | 54.94 | 54.94 | -0.09% | 13,033 |
| Jan 5, 2026 | 54.94 | 55.32 | 54.48 | 54.99 | 54.99 | 0.90% | 8,026 |
| Jan 2, 2026 | 55.81 | 55.81 | 54.45 | 54.50 | 54.50 | -2.33% | 6,933 |
| Dec 31, 2025 | 55.80 | 57.08 | 55.08 | 55.80 | 55.80 | - | 7,752 |
| Dec 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 2,804 |
| Dec 29, 2025 | 55.93 | 55.93 | 55.71 | 55.80 | 55.80 | 1.00% | 3,273 |
| Dec 26, 2025 | 55.58 | 55.58 | 55.16 | 55.25 | 55.25 | 0.36% | 2,039 |
| Dec 24, 2025 | 55.02 | 55.05 | 55.02 | 55.05 | 55.05 | 0.15% | 2,073 |
| Dec 23, 2025 | 55.63 | 55.69 | 54.89 | 54.97 | 54.97 | -2.29% | 5,601 |
| Dec 22, 2025 | 57.71 | 57.71 | 53.83 | 56.26 | 56.26 | -2.68% | 9,507 |
| Dec 19, 2025 | 60.41 | 60.41 | 57.70 | 57.81 | 57.81 | -4.59% | 14,759 |
| Dec 18, 2025 | 60.00 | 60.80 | 59.86 | 60.59 | 60.25 | 1.63% | 9,591 |
| Dec 17, 2025 | 59.41 | 59.92 | 59.41 | 59.62 | 59.29 | 0.08% | 5,329 |
| Dec 16, 2025 | 59.74 | 59.74 | 59.00 | 59.57 | 59.24 | 0.46% | 9,016 |
| Dec 15, 2025 | 58.00 | 59.65 | 57.81 | 59.30 | 58.97 | 2.95% | 11,170 |
| Dec 12, 2025 | 57.92 | 58.96 | 57.51 | 57.60 | 57.28 | -0.48% | 11,335 |
| Dec 11, 2025 | 55.91 | 58.48 | 55.91 | 57.88 | 57.56 | 3.34% | 9,231 |
| Dec 10, 2025 | 55.30 | 56.96 | 55.16 | 56.01 | 55.70 | 1.14% | 31,875 |
| Dec 9, 2025 | 53.50 | 55.88 | 53.50 | 55.38 | 55.07 | 3.55% | 13,974 |
| Dec 8, 2025 | 53.08 | 53.50 | 52.66 | 53.48 | 53.18 | 0.34% | 8,274 |
| Dec 5, 2025 | 52.85 | 53.30 | 52.85 | 53.30 | 53.00 | -0.54% | 6,204 |
| Dec 4, 2025 | 53.27 | 53.76 | 52.88 | 53.59 | 53.29 | -0.07% | 10,053 |
| Dec 3, 2025 | 52.78 | 53.63 | 52.78 | 53.63 | 53.33 | 2.54% | 34,955 |
| Dec 2, 2025 | 52.88 | 52.88 | 52.30 | 52.30 | 52.01 | -0.25% | 5,503 |
| Dec 1, 2025 | 52.31 | 52.50 | 52.15 | 52.43 | 52.14 | -0.46% | 6,006 |
| Nov 28, 2025 | 52.11 | 52.67 | 52.11 | 52.67 | 52.37 | 0.96% | 3,384 |
| Nov 26, 2025 | 52.45 | 53.02 | 52.17 | 52.17 | 51.88 | 0.38% | 6,573 |
| Nov 25, 2025 | 51.55 | 52.53 | 51.42 | 51.97 | 51.68 | 0.56% | 8,189 |
| Nov 24, 2025 | 52.35 | 52.35 | 51.16 | 51.68 | 51.39 | -2.49% | 6,916 |
| Nov 21, 2025 | 50.50 | 53.00 | 50.50 | 53.00 | 52.70 | 4.74% | 14,801 |
| Nov 20, 2025 | 50.86 | 50.93 | 50.50 | 50.60 | 50.32 | -0.02% | 7,169 |
| Nov 19, 2025 | 50.55 | 51.12 | 50.50 | 50.61 | 50.33 | -0.16% | 6,111 |
| Nov 18, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.41 | 0.38% | 3,324 |
| Nov 17, 2025 | 50.50 | 50.63 | 50.50 | 50.50 | 50.22 | -2.11% | 10,595 |
| Nov 14, 2025 | 50.97 | 51.59 | 50.70 | 51.59 | 51.30 | -0.85% | 8,772 |
| Nov 13, 2025 | 51.93 | 52.04 | 51.85 | 52.03 | 51.74 | -0.55% | 8,128 |
| Nov 12, 2025 | 51.52 | 52.55 | 51.50 | 52.32 | 52.03 | 1.81% | 4,788 |
| Nov 11, 2025 | 50.50 | 51.39 | 50.24 | 51.39 | 51.10 | 1.64% | 4,562 |
| Nov 10, 2025 | 51.20 | 51.20 | 50.21 | 50.56 | 50.28 | -0.45% | 7,633 |
| Nov 7, 2025 | 50.50 | 51.39 | 50.50 | 50.79 | 50.50 | 0.87% | 7,881 |
| Nov 6, 2025 | 51.08 | 51.08 | 50.29 | 50.35 | 50.07 | -1.85% | 7,057 |
| Nov 5, 2025 | 50.94 | 51.30 | 50.57 | 51.30 | 51.01 | 1.50% | 5,208 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.26 | -0.86% | 3,077 |
| Nov 3, 2025 | 52.00 | 52.00 | 50.05 | 50.98 | 50.69 | 0.61% | 4,238 |
| Oct 31, 2025 | 50.37 | 51.07 | 50.21 | 50.67 | 50.39 | -0.88% | 4,141 |
| Oct 30, 2025 | 50.51 | 51.12 | 50.51 | 51.12 | 50.83 | -0.14% | 3,269 |
| Oct 29, 2025 | 51.96 | 51.99 | 51.19 | 51.19 | 50.90 | -1.14% | 7,097 |
| Oct 28, 2025 | 51.06 | 52.25 | 51.06 | 51.78 | 51.49 | 0.08% | 5,990 |
| Oct 27, 2025 | 53.58 | 53.58 | 51.74 | 51.74 | 51.45 | -2.56% | 6,291 |
| Oct 24, 2025 | 52.14 | 53.10 | 52.14 | 53.10 | 52.80 | 3.29% | 3,098 |
| Oct 23, 2025 | 51.26 | 52.77 | 51.07 | 51.41 | 51.12 | -0.69% | 7,837 |
| Oct 22, 2025 | 51.03 | 51.80 | 50.64 | 51.77 | 51.47 | 2.44% | 7,843 |
| Oct 21, 2025 | 50.41 | 50.53 | 50.41 | 50.53 | 50.25 | -1.13% | 2,598 |
| Oct 20, 2025 | 50.53 | 51.11 | 50.53 | 51.11 | 50.82 | 2.14% | 4,196 |
| Oct 17, 2025 | 49.98 | 50.04 | 49.98 | 50.04 | 49.76 | 0.08% | 4,134 |
| Oct 16, 2025 | 50.86 | 50.86 | 49.82 | 50.00 | 49.72 | -3.90% | 14,317 |
| Oct 15, 2025 | 52.20 | 52.39 | 51.98 | 52.03 | 51.74 | 0.48% | 5,692 |
| Oct 14, 2025 | 50.79 | 51.78 | 50.79 | 51.78 | 51.49 | 2.72% | 4,920 |
| Oct 13, 2025 | 50.37 | 50.76 | 50.05 | 50.41 | 50.13 | 0.50% | 4,723 |