Chemung Financial Corporation (CHMG)

NASDAQ: CHMG · Real-Time Price · USD

67.20

-0.31 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

67.68

+0.48 (0.71%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Chemung Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.53	68.19	65.71	67.20	67.20	-0.46%	18,710
Apr 27, 2026	65.10	67.56	65.00	67.51	67.51	1.02%	19,927
Apr 24, 2026	65.75	66.83	65.25	66.83	66.83	0.80%	8,681
Apr 23, 2026	66.08	67.01	65.59	66.30	66.30	-0.26%	4,344
Apr 22, 2026	65.75	68.60	65.75	66.47	66.47	-0.12%	10,894
Apr 21, 2026	69.41	69.41	64.39	66.55	66.55	-2.06%	19,891
Apr 20, 2026	64.33	70.83	64.33	67.95	67.95	8.17%	31,910
Apr 17, 2026	64.25	64.25	62.00	62.82	62.82	5.94%	11,942
Apr 16, 2026	58.63	64.49	57.59	59.30	59.30	0.17%	7,772
Apr 15, 2026	59.00	59.39	59.00	59.20	59.20	0.34%	2,888
Apr 14, 2026	59.00	59.00	59.00	59.00	59.00	-0.29%	2,548
Apr 13, 2026	57.90	59.17	56.36	59.17	59.17	0.87%	4,343
Apr 10, 2026	59.65	59.65	57.80	58.66	58.66	-2.23%	4,601
Apr 9, 2026	57.59	60.00	56.00	60.00	60.00	2.83%	8,514
Apr 8, 2026	57.33	58.35	57.33	58.35	58.35	4.57%	8,562
Apr 7, 2026	55.39	55.80	55.39	55.80	55.80	2.40%	4,596
Apr 6, 2026	53.68	55.15	53.49	54.49	54.49	1.72%	5,633
Apr 2, 2026	53.56	53.57	53.54	53.57	53.57	-0.19%	3,002
Apr 1, 2026	54.13	55.03	53.48	53.67	53.67	-0.28%	4,196
Mar 31, 2026	54.50	54.90	53.58	53.82	53.82	-2.61%	13,044
Mar 30, 2026	54.30	56.10	54.30	55.26	55.26	3.14%	7,312
Mar 27, 2026	54.14	54.14	53.58	53.58	53.58	-1.69%	2,835
Mar 26, 2026	53.30	54.80	53.30	54.50	54.50	2.25%	3,481
Mar 25, 2026	56.92	56.92	53.30	53.30	53.30	0.28%	4,781
Mar 24, 2026	55.50	55.50	53.15	53.15	53.15	-3.08%	5,421
Mar 23, 2026	53.06	54.84	53.06	54.84	54.84	3.14%	6,264
Mar 20, 2026	51.40	53.17	51.36	53.17	53.17	3.44%	18,308
Mar 19, 2026	50.31	51.91	50.31	51.40	51.40	0.29%	7,376
Mar 18, 2026	51.14	51.50	51.05	51.25	51.25	-0.91%	9,677
Mar 17, 2026	53.23	53.35	51.71	51.72	51.38	-2.96%	5,502
Mar 16, 2026	53.05	53.97	53.05	53.30	52.95	-0.56%	3,032
Mar 13, 2026	55.39	55.39	52.60	53.60	53.25	-0.67%	6,771
Mar 12, 2026	52.66	53.96	52.47	53.96	53.61	1.81%	7,424
Mar 11, 2026	53.20	53.21	53.00	53.00	52.65	-0.75%	3,537
Mar 10, 2026	55.21	55.21	53.40	53.40	53.05	-2.64%	4,131
Mar 9, 2026	55.28	55.82	53.00	54.85	54.49	-0.16%	9,163
Mar 6, 2026	54.42	55.30	54.00	54.94	54.58	-0.65%	10,236
Mar 5, 2026	55.70	55.71	55.30	55.30	54.94	-2.76%	6,643
Mar 4, 2026	56.35	56.87	56.35	56.87	56.50	2.39%	3,270
Mar 3, 2026	55.52	56.37	55.52	55.54	55.17	-1.16%	3,979
Mar 2, 2026	55.35	56.57	55.35	56.19	55.82	1.21%	5,587
Feb 27, 2026	57.99	57.99	55.52	55.52	55.16	-4.36%	9,770
Feb 26, 2026	57.00	58.05	56.43	58.05	57.67	0.96%	7,296
Feb 25, 2026	56.74	57.73	56.04	57.50	57.12	2.39%	5,327
Feb 24, 2026	56.56	56.87	55.70	56.16	55.79	-0.34%	2,415
Feb 23, 2026	59.04	59.04	56.35	56.35	55.98	-4.10%	6,678
Feb 20, 2026	58.63	59.10	58.54	58.76	58.37	-0.56%	4,173
Feb 19, 2026	58.46	59.26	58.34	59.09	58.70	0.19%	3,988
Feb 18, 2026	59.21	59.21	58.02	58.98	58.59	-0.44%	4,560
Feb 17, 2026	59.86	60.13	59.24	59.24	58.85	-0.34%	9,278
Feb 13, 2026	60.85	60.85	59.44	59.44	59.05	-2.04%	2,558
Feb 12, 2026	60.28	61.24	59.75	60.68	60.28	0.66%	8,470
Feb 11, 2026	61.40	62.10	60.27	60.28	59.88	-3.64%	4,229
Feb 10, 2026	64.69	64.80	62.56	62.56	62.15	-3.75%	16,705
Feb 9, 2026	64.70	65.50	64.03	65.00	64.57	0.93%	11,042
Feb 6, 2026	64.48	65.00	64.00	64.40	63.98	0.50%	15,529
Feb 5, 2026	63.60	64.25	63.30	64.08	63.66	1.71%	9,519
Feb 4, 2026	61.08	63.02	61.08	63.00	62.59	3.11%	13,902
Feb 3, 2026	62.21	62.54	60.19	61.10	60.70	-1.07%	8,532
Feb 2, 2026	61.25	62.69	61.00	61.76	61.35	1.63%	9,065
Jan 30, 2026	59.46	61.58	59.46	60.77	60.37	1.17%	9,287
Jan 29, 2026	59.14	60.07	58.67	60.07	59.68	2.81%	10,993
Jan 28, 2026	60.00	60.00	58.43	58.43	58.05	-1.15%	10,764
Jan 27, 2026	57.65	59.11	57.65	59.11	58.72	2.48%	4,446
Jan 26, 2026	57.28	58.52	57.00	57.68	57.30	1.55%	6,021
Jan 23, 2026	58.00	58.00	56.80	56.80	56.43	-2.82%	9,730
Jan 22, 2026	57.86	58.70	57.68	58.45	58.07	2.31%	4,436
Jan 21, 2026	55.22	57.13	55.22	57.13	56.75	5.25%	5,139
Jan 20, 2026	55.53	55.53	54.28	54.28	53.92	-1.74%	5,072
Jan 16, 2026	56.42	56.42	55.24	55.24	54.88	-2.63%	5,056
Jan 15, 2026	55.78	58.21	55.78	56.73	56.36	2.03%	5,348
Jan 14, 2026	54.34	55.61	54.25	55.60	55.23	2.39%	5,448
Jan 13, 2026	54.43	55.68	54.30	54.30	53.94	0.30%	5,314
Jan 12, 2026	54.25	55.19	54.14	54.14	53.78	0.26%	3,662
Jan 9, 2026	53.72	54.04	53.72	54.00	53.65	-0.50%	3,827
Jan 8, 2026	53.65	54.74	53.65	54.27	53.91	1.16%	6,494
Jan 7, 2026	54.25	55.29	53.37	53.65	53.30	-2.35%	7,263
Jan 6, 2026	54.58	55.59	54.00	54.94	54.58	-0.09%	13,033
Jan 5, 2026	54.94	55.32	54.48	54.99	54.63	0.90%	8,026
Jan 2, 2026	55.81	55.81	54.45	54.50	54.14	-2.33%	6,933
Dec 31, 2025	55.80	57.08	55.08	55.80	55.43	-	7,752
Dec 30, 2025	55.80	55.80	55.80	55.80	55.43	-	2,804
Dec 29, 2025	55.93	55.93	55.71	55.80	55.43	1.00%	3,273
Dec 26, 2025	55.58	55.58	55.16	55.25	54.89	0.36%	2,039
Dec 24, 2025	55.02	55.05	55.02	55.05	54.69	0.15%	2,073
Dec 23, 2025	55.63	55.69	54.89	54.97	54.61	-2.29%	5,601
Dec 22, 2025	57.71	57.71	53.83	56.26	55.89	-2.68%	9,507
Dec 19, 2025	60.41	60.41	57.70	57.81	57.43	-4.59%	14,759
Dec 18, 2025	60.00	60.80	59.86	60.59	59.85	1.63%	9,591
Dec 17, 2025	59.41	59.92	59.41	59.62	58.90	0.08%	5,329
Dec 16, 2025	59.74	59.74	59.00	59.57	58.85	0.46%	9,016
Dec 15, 2025	58.00	59.65	57.81	59.30	58.58	2.95%	11,170
Dec 12, 2025	57.92	58.96	57.51	57.60	56.90	-0.48%	11,335
Dec 11, 2025	55.91	58.48	55.91	57.88	57.18	3.34%	9,231
Dec 10, 2025	55.30	56.96	55.16	56.01	55.33	1.14%	31,875
Dec 9, 2025	53.50	55.88	53.50	55.38	54.71	3.55%	13,974
Dec 8, 2025	53.08	53.50	52.66	53.48	52.83	0.34%	8,274
Dec 5, 2025	52.85	53.30	52.85	53.30	52.65	-0.54%	6,204
Dec 4, 2025	53.27	53.76	52.88	53.59	52.94	-0.07%	10,053
Dec 3, 2025	52.78	53.63	52.78	53.63	52.98	2.54%	34,955