Chemung Financial Corporation (CHMG)
NASDAQ: CHMG · Real-Time Price · USD
75.58
+1.25 (1.68%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Chemung Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.43 | 75.75 | 72.92 | 75.58 | 75.58 | 1.68% | 85,078 |
| Jun 25, 2026 | 74.35 | 75.11 | 73.52 | 74.33 | 74.33 | -0.09% | 29,145 |
| Jun 24, 2026 | 73.30 | 74.48 | 72.74 | 74.40 | 74.40 | 1.09% | 44,691 |
| Jun 23, 2026 | 71.46 | 74.19 | 71.46 | 73.60 | 73.60 | 3.01% | 31,291 |
| Jun 22, 2026 | 71.02 | 71.95 | 70.10 | 71.45 | 71.45 | 0.68% | 39,068 |
| Jun 18, 2026 | 70.95 | 72.53 | 69.54 | 70.97 | 70.97 | 1.02% | 110,975 |
| Jun 17, 2026 | 70.97 | 71.90 | 69.35 | 70.25 | 70.25 | -0.95% | 62,149 |
| Jun 16, 2026 | 71.16 | 72.36 | 70.78 | 71.26 | 70.92 | 1.08% | 56,708 |
| Jun 15, 2026 | 72.80 | 73.00 | 70.50 | 70.50 | 70.16 | -2.77% | 20,065 |
| Jun 12, 2026 | 72.65 | 73.33 | 71.95 | 72.51 | 72.16 | 0.13% | 32,694 |
| Jun 11, 2026 | 72.70 | 73.84 | 71.58 | 72.41 | 72.06 | 0.25% | 40,600 |
| Jun 10, 2026 | 71.85 | 73.12 | 71.56 | 72.23 | 71.89 | 1.06% | 57,975 |
| Jun 9, 2026 | 71.60 | 73.10 | 71.29 | 71.47 | 71.13 | 0.06% | 39,480 |
| Jun 8, 2026 | 71.20 | 73.05 | 70.50 | 71.43 | 71.09 | 0.56% | 54,606 |
| Jun 5, 2026 | 69.74 | 72.31 | 68.70 | 71.03 | 70.69 | 1.81% | 59,708 |
| Jun 4, 2026 | 68.42 | 70.00 | 68.10 | 69.77 | 69.44 | 3.33% | 54,174 |
| Jun 3, 2026 | 69.18 | 69.45 | 67.46 | 67.52 | 67.20 | -2.50% | 52,909 |
| Jun 2, 2026 | 68.20 | 69.67 | 68.05 | 69.25 | 68.92 | 0.80% | 52,349 |
| Jun 1, 2026 | 68.60 | 69.20 | 66.94 | 68.70 | 68.37 | 0.03% | 67,334 |
| May 29, 2026 | 69.62 | 69.85 | 68.49 | 68.68 | 68.35 | -0.99% | 41,117 |
| May 28, 2026 | 68.70 | 69.61 | 66.95 | 69.37 | 69.04 | 0.77% | 25,324 |
| May 27, 2026 | 69.90 | 70.36 | 68.30 | 68.84 | 68.51 | -1.16% | 38,725 |
| May 26, 2026 | 69.02 | 70.20 | 68.14 | 69.65 | 69.32 | 1.03% | 72,655 |
| May 22, 2026 | 69.42 | 69.42 | 68.24 | 68.94 | 68.61 | 0.17% | 44,399 |
| May 21, 2026 | 67.74 | 68.82 | 67.05 | 68.82 | 68.49 | 1.22% | 33,581 |
| May 20, 2026 | 67.37 | 68.31 | 66.85 | 67.99 | 67.67 | 1.33% | 42,740 |
| May 19, 2026 | 65.68 | 67.95 | 65.00 | 67.10 | 66.78 | 1.33% | 64,613 |
| May 18, 2026 | 65.22 | 67.02 | 65.22 | 66.22 | 65.90 | 1.08% | 51,671 |
| May 15, 2026 | 66.42 | 66.54 | 65.03 | 65.51 | 65.20 | -1.93% | 41,593 |
| May 14, 2026 | 66.15 | 67.55 | 66.00 | 66.80 | 66.48 | 0.63% | 58,248 |
| May 13, 2026 | 65.00 | 66.49 | 65.00 | 66.38 | 66.06 | 1.20% | 43,592 |
| May 12, 2026 | 67.07 | 67.60 | 65.59 | 65.59 | 65.28 | -2.22% | 77,586 |
| May 11, 2026 | 68.68 | 68.68 | 65.00 | 67.08 | 66.76 | -1.35% | 42,254 |
| May 8, 2026 | 68.61 | 68.91 | 66.68 | 68.00 | 67.68 | -1.31% | 30,693 |
| May 7, 2026 | 67.40 | 69.40 | 67.22 | 68.90 | 68.57 | 2.76% | 33,454 |
| May 6, 2026 | 68.27 | 68.27 | 66.50 | 67.05 | 66.73 | -0.47% | 21,065 |
| May 5, 2026 | 66.36 | 68.59 | 65.76 | 67.37 | 67.05 | 2.46% | 32,105 |
| May 4, 2026 | 65.99 | 70.00 | 65.17 | 65.75 | 65.44 | -0.51% | 28,566 |
| May 1, 2026 | 66.45 | 67.74 | 65.16 | 66.09 | 65.77 | -0.48% | 33,165 |
| Apr 30, 2026 | 66.78 | 68.03 | 66.05 | 66.41 | 66.09 | -0.63% | 16,322 |
| Apr 29, 2026 | 67.63 | 68.00 | 65.67 | 66.83 | 66.51 | -1.26% | 35,095 |
| Apr 28, 2026 | 67.53 | 68.19 | 65.71 | 67.68 | 67.36 | 0.25% | 18,710 |
| Apr 27, 2026 | 65.10 | 67.56 | 65.00 | 67.51 | 67.19 | 1.02% | 19,927 |
| Apr 24, 2026 | 65.75 | 66.83 | 65.25 | 66.83 | 66.51 | 0.80% | 8,681 |
| Apr 23, 2026 | 66.08 | 67.01 | 65.59 | 66.30 | 65.98 | -0.26% | 4,346 |
| Apr 22, 2026 | 65.75 | 68.60 | 65.75 | 66.47 | 66.15 | -0.12% | 10,894 |
| Apr 21, 2026 | 69.41 | 69.41 | 64.39 | 66.55 | 66.23 | -2.06% | 19,896 |
| Apr 20, 2026 | 64.33 | 70.83 | 64.33 | 67.95 | 67.63 | 8.17% | 31,910 |
| Apr 17, 2026 | 64.25 | 64.25 | 62.00 | 62.82 | 62.52 | 5.94% | 12,100 |
| Apr 16, 2026 | 58.63 | 64.49 | 57.59 | 59.30 | 59.02 | 0.17% | 7,793 |
| Apr 15, 2026 | 59.00 | 59.39 | 59.00 | 59.20 | 58.92 | 0.34% | 2,888 |
| Apr 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.72 | -0.29% | 2,548 |
| Apr 13, 2026 | 57.90 | 59.17 | 56.36 | 59.17 | 58.89 | 0.87% | 4,343 |
| Apr 10, 2026 | 59.65 | 59.65 | 57.80 | 58.66 | 58.38 | -2.23% | 4,601 |
| Apr 9, 2026 | 57.59 | 60.00 | 56.00 | 60.00 | 59.71 | 2.83% | 8,516 |
| Apr 8, 2026 | 57.33 | 58.35 | 57.33 | 58.35 | 58.07 | 4.57% | 8,562 |
| Apr 7, 2026 | 55.39 | 55.80 | 55.39 | 55.80 | 55.53 | 2.40% | 4,596 |
| Apr 6, 2026 | 53.68 | 55.15 | 53.49 | 54.49 | 54.23 | 1.72% | 5,635 |
| Apr 2, 2026 | 53.56 | 53.57 | 53.54 | 53.57 | 53.31 | -0.19% | 3,002 |
| Apr 1, 2026 | 54.13 | 55.03 | 53.48 | 53.67 | 53.41 | -0.28% | 4,196 |
| Mar 31, 2026 | 54.50 | 54.90 | 53.58 | 53.82 | 53.56 | -2.61% | 13,044 |
| Mar 30, 2026 | 54.30 | 56.10 | 54.30 | 55.26 | 55.00 | 3.14% | 7,312 |
| Mar 27, 2026 | 54.14 | 54.14 | 53.58 | 53.58 | 53.32 | -1.69% | 2,835 |
| Mar 26, 2026 | 53.30 | 54.80 | 53.30 | 54.50 | 54.24 | 2.25% | 3,481 |
| Mar 25, 2026 | 56.92 | 56.92 | 53.30 | 53.30 | 53.05 | 0.28% | 4,781 |
| Mar 24, 2026 | 55.50 | 55.50 | 53.15 | 53.15 | 52.90 | -3.08% | 5,421 |
| Mar 23, 2026 | 53.06 | 54.84 | 53.06 | 54.84 | 54.58 | 3.14% | 6,264 |
| Mar 20, 2026 | 51.40 | 53.17 | 51.36 | 53.17 | 52.92 | 3.44% | 18,308 |
| Mar 19, 2026 | 50.31 | 51.91 | 50.31 | 51.40 | 51.15 | 0.29% | 7,376 |
| Mar 18, 2026 | 51.14 | 51.50 | 51.05 | 51.25 | 51.01 | -0.25% | 9,677 |
| Mar 17, 2026 | 53.23 | 53.35 | 51.71 | 51.72 | 51.14 | -2.96% | 5,502 |
| Mar 16, 2026 | 53.05 | 53.97 | 53.05 | 53.30 | 52.70 | -0.56% | 3,032 |
| Mar 13, 2026 | 55.39 | 55.39 | 52.60 | 53.60 | 52.99 | -0.67% | 6,771 |
| Mar 12, 2026 | 52.66 | 53.96 | 52.47 | 53.96 | 53.35 | 1.81% | 7,424 |
| Mar 11, 2026 | 53.20 | 53.21 | 53.00 | 53.00 | 52.40 | -0.75% | 3,537 |
| Mar 10, 2026 | 55.21 | 55.21 | 53.40 | 53.40 | 52.80 | -2.64% | 4,131 |
| Mar 9, 2026 | 55.28 | 55.82 | 53.00 | 54.85 | 54.23 | -0.16% | 9,163 |
| Mar 6, 2026 | 54.42 | 55.30 | 54.00 | 54.94 | 54.32 | -0.65% | 10,236 |
| Mar 5, 2026 | 55.70 | 55.71 | 55.30 | 55.30 | 54.67 | -2.76% | 6,643 |
| Mar 4, 2026 | 56.35 | 56.87 | 56.35 | 56.87 | 56.23 | 2.39% | 3,270 |
| Mar 3, 2026 | 55.52 | 56.37 | 55.52 | 55.54 | 54.91 | -1.16% | 3,979 |
| Mar 2, 2026 | 55.35 | 56.57 | 55.35 | 56.19 | 55.55 | 1.21% | 5,587 |
| Feb 27, 2026 | 57.99 | 57.99 | 55.52 | 55.52 | 54.89 | -4.36% | 9,770 |
| Feb 26, 2026 | 57.00 | 58.05 | 56.43 | 58.05 | 57.39 | 0.96% | 7,296 |
| Feb 25, 2026 | 56.74 | 57.73 | 56.04 | 57.50 | 56.85 | 2.39% | 5,327 |
| Feb 24, 2026 | 56.56 | 56.87 | 55.70 | 56.16 | 55.52 | -0.34% | 2,415 |
| Feb 23, 2026 | 59.04 | 59.04 | 56.35 | 56.35 | 55.71 | -4.10% | 6,678 |
| Feb 20, 2026 | 58.63 | 59.10 | 58.54 | 58.76 | 58.10 | -0.56% | 4,173 |
| Feb 19, 2026 | 58.46 | 59.26 | 58.34 | 59.09 | 58.42 | 0.19% | 3,988 |
| Feb 18, 2026 | 59.21 | 59.21 | 58.02 | 58.98 | 58.31 | -0.44% | 4,560 |
| Feb 17, 2026 | 59.86 | 60.13 | 59.24 | 59.24 | 58.57 | -0.34% | 9,278 |
| Feb 13, 2026 | 60.85 | 60.85 | 59.44 | 59.44 | 58.77 | -2.04% | 2,558 |
| Feb 12, 2026 | 60.28 | 61.24 | 59.75 | 60.68 | 59.99 | 0.66% | 8,470 |
| Feb 11, 2026 | 61.40 | 62.10 | 60.27 | 60.28 | 59.60 | -3.64% | 4,229 |
| Feb 10, 2026 | 64.69 | 64.80 | 62.56 | 62.56 | 61.85 | -3.75% | 16,705 |
| Feb 9, 2026 | 64.70 | 65.50 | 64.03 | 65.00 | 64.26 | 0.93% | 11,042 |
| Feb 6, 2026 | 64.48 | 65.00 | 64.00 | 64.40 | 63.67 | 0.50% | 15,529 |
| Feb 5, 2026 | 63.60 | 64.25 | 63.30 | 64.08 | 63.36 | 1.71% | 9,519 |
| Feb 4, 2026 | 61.08 | 63.02 | 61.08 | 63.00 | 62.29 | 3.11% | 13,902 |
| Feb 3, 2026 | 62.21 | 62.54 | 60.19 | 61.10 | 60.41 | -1.07% | 8,532 |