Chemung Financial Corporation CHMG
NASDAQ · United States · Finance
$81.93+1.32 (+1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $81.93 | +1.64% | $81.19 | $82.25 | $81.19 | 47.10K |
| 2026-10-01 | $80.61 | -0.31% | $80.86 | $80.86 | $78.94 | 58.70K |
| 2026-09-30 | $80.86 | -0.59% | $81.12 | $81.84 | $80.12 | 98.40K |
| 2026-09-29 | $81.34 | -0.48% | $81.65 | $82.03 | $79.40 | 130.60K |
| 2026-09-28 | $81.73 | -0.33% | $81.93 | $82.40 | $81.40 | 75.60K |
| 2026-09-25 | $82.00 | -0.11% | $82.64 | $83.51 | $81.87 | 69.30K |
| 2026-09-24 | $82.09 | +1.07% | $81.53 | $82.31 | $80.75 | 93.00K |
| 2026-09-23 | $81.22 | -0.91% | $81.51 | $82.10 | $81.14 | 40.80K |
| 2026-09-22 | $81.97 | -0.50% | $82.38 | $82.99 | $81.06 | 66.10K |
| 2026-09-21 | $82.38 | -0.71% | $83.00 | $83.41 | $82.04 | 80.40K |
| 2026-09-18 | $82.97 | +0.35% | $82.05 | $85.01 | $81.60 | 116.60K |
| 2026-09-17 | $82.68 | -1.04% | $83.61 | $84.57 | $81.99 | 82.80K |
| 2026-09-16 | $83.55 | -1.97% | $84.63 | $85.07 | $81.95 | 88.00K |
| 2026-09-15 | $85.23 | +0.28% | $84.35 | $85.40 | $84.15 | 92.50K |
| 2026-09-14 | $84.99 | -0.13% | $85.44 | $85.65 | $84.16 | 75.80K |
| 2026-09-11 | $85.10 | +0.34% | $85.00 | $86.00 | $84.36 | 59.90K |
| 2026-09-10 | $84.81 | +1.08% | $84.04 | $85.03 | $83.38 | 64.30K |
| 2026-09-09 | $83.90 | -0.63% | $83.50 | $84.60 | $83.02 | 59.70K |
| 2026-09-08 | $84.43 | -0.48% | $84.83 | $85.00 | $83.40 | 112.00K |
| 2026-09-04 | $84.84 | +0.32% | $84.57 | $84.84 | $83.84 | 53.30K |
| 2026-09-03 | $84.57 | +0.80% | $84.59 | $85.22 | $83.82 | 25.30K |
| 2026-09-02 | $83.90 | +5.02% | $81.37 | $84.74 | $79.95 | 104.60K |
| 2026-09-01 | $79.89 | -1.46% | $81.30 | $82.34 | $79.77 | 29.20K |
| 2026-08-31 | $81.07 | -0.65% | $81.18 | $81.51 | $80.63 | 52.50K |
| 2026-08-28 | $81.60 | +0.15% | $82.18 | $82.65 | $81.27 | 37.60K |
| 2026-08-27 | $81.48 | +0.77% | $80.73 | $82.11 | $80.01 | 70.70K |
| 2026-08-26 | $80.86 | -2.11% | $82.88 | $82.88 | $80.43 | 68.60K |
| 2026-08-25 | $82.60 | +0.02% | $82.53 | $82.80 | $81.04 | 51.00K |
| 2026-08-24 | $82.58 | -0.12% | $82.36 | $84.07 | $82.36 | 47.80K |
| 2026-08-21 | $82.68 | -0.02% | $82.93 | $83.34 | $81.71 | 48.80K |
| 2026-08-20 | $82.70 | +1.30% | $81.05 | $82.97 | $80.84 | 35.10K |
| 2026-08-19 | $81.64 | -2.41% | $83.77 | $83.77 | $81.28 | 52.80K |
| 2026-08-18 | $83.66 | +1.05% | $82.13 | $84.13 | $80.93 | 35.30K |
| 2026-08-17 | $82.79 | -1.35% | $83.51 | $84.24 | $82.79 | 39.10K |
| 2026-08-14 | $83.92 | +0.45% | $83.74 | $84.73 | $83.54 | 29.00K |
| 2026-08-13 | $83.54 | +0.44% | $83.84 | $84.65 | $83.04 | 27.40K |
| 2026-08-12 | $83.17 | +1.20% | $82.77 | $83.66 | $82.45 | 35.50K |
| 2026-08-11 | $82.18 | +1.16% | $81.51 | $82.71 | $81.51 | 60.30K |
| 2026-08-10 | $81.24 | 0.00% | $81.24 | $81.80 | $80.54 | 59.70K |
| 2026-08-07 | $81.24 | -1.96% | $82.31 | $82.65 | $81.00 | 64.50K |
| 2026-08-06 | $82.86 | +0.19% | $83.01 | $84.00 | $81.91 | 79.50K |
| 2026-08-05 | $82.70 | +0.40% | $82.88 | $83.33 | $81.34 | 88.70K |
| 2026-08-04 | $82.37 | +0.92% | $81.68 | $85.00 | $81.55 | 78.20K |
| 2026-08-03 | $81.62 | +0.16% | $82.20 | $84.65 | $81.51 | 109.60K |
| 2026-07-31 | $81.49 | +0.47% | $81.07 | $82.85 | $80.79 | 57.20K |
| 2026-07-30 | $81.11 | -0.89% | $81.48 | $82.35 | $80.82 | 41.60K |
| 2026-07-29 | $81.84 | -0.18% | $82.48 | $83.45 | $81.00 | 53.90K |
| 2026-07-28 | $81.99 | +1.85% | $81.60 | $83.50 | $81.30 | 76.40K |
| 2026-07-27 | $80.50 | -0.59% | $80.98 | $82.86 | $79.65 | 80.30K |
| 2026-07-24 | $80.98 | +8.60% | $75.16 | $81.88 | $75.16 | 93.30K |
| 2026-07-23 | $74.57 | -0.51% | $73.53 | $76.07 | $72.80 | 96.10K |
| 2026-07-22 | $74.95 | -2.33% | $76.74 | $77.16 | $73.11 | 95.90K |
| 2026-07-21 | $76.74 | -0.39% | $77.07 | $77.09 | $74.90 | 78.10K |
| 2026-07-20 | $77.04 | +1.44% | $75.88 | $78.42 | $74.51 | 59.90K |
| 2026-07-17 | $75.95 | -2.60% | $77.12 | $77.44 | $75.35 | 86.70K |
| 2026-07-16 | $77.98 | +2.59% | $76.25 | $78.10 | $76.13 | 48.00K |
| 2026-07-15 | $76.01 | +1.67% | $74.86 | $76.54 | $74.32 | 92.50K |
| 2026-07-14 | $74.76 | -0.19% | $74.67 | $76.40 | $74.67 | 52.50K |
| 2026-07-13 | $74.90 | -0.21% | $74.61 | $76.12 | $74.45 | 99.10K |
| 2026-07-10 | $75.06 | +0.39% | $74.30 | $75.47 | $73.56 | 39.50K |
| 2026-07-09 | $74.77 | +2.17% | $73.18 | $74.90 | $72.84 | 80.80K |
| 2026-07-08 | $73.18 | -1.55% | $74.25 | $76.68 | $72.35 | 92.60K |
| 2026-07-07 | $74.33 | -0.54% | $73.45 | $75.43 | $73.45 | 65.10K |
| 2026-07-06 | $74.73 | +0.31% | $74.00 | $75.40 | $73.30 | 40.00K |
| 2026-07-02 | $74.50 | -2.33% | $76.65 | $76.65 | $74.10 | 27.50K |
| 2026-07-01 | $76.28 | +2.28% | $74.51 | $76.52 | $74.40 | 19.30K |
| 2026-06-30 | $74.58 | -0.03% | $74.09 | $74.59 | $73.47 | 16.60K |
| 2026-06-29 | $74.60 | -1.30% | $75.38 | $75.38 | $72.22 | 27.80K |
| 2026-06-26 | $75.58 | +1.68% | $74.43 | $75.75 | $72.92 | 85.10K |
| 2026-06-25 | $74.33 | -0.09% | $74.35 | $75.11 | $73.52 | 29.10K |
| 2026-06-24 | $74.40 | +1.09% | $73.30 | $74.48 | $72.74 | 44.70K |
| 2026-06-23 | $73.60 | +3.01% | $71.46 | $74.19 | $71.46 | 31.30K |
| 2026-06-22 | $71.45 | +0.68% | $71.02 | $71.95 | $70.10 | 39.10K |
| 2026-06-18 | $70.97 | +1.02% | $70.95 | $72.53 | $69.54 | 111.00K |
| 2026-06-17 | $70.25 | -1.42% | $70.97 | $71.90 | $69.35 | 62.10K |
| 2026-06-16 | $71.26 | +1.08% | $71.16 | $72.36 | $70.78 | 56.70K |
| 2026-06-15 | $70.50 | -2.77% | $72.80 | $73.00 | $70.50 | 20.10K |
| 2026-06-12 | $72.51 | +0.14% | $72.65 | $73.33 | $71.95 | 32.70K |
| 2026-06-11 | $72.41 | +0.25% | $72.70 | $73.84 | $71.58 | 40.60K |
| 2026-06-10 | $72.23 | +1.06% | $71.85 | $73.12 | $71.56 | 58.00K |
| 2026-06-09 | $71.47 | +0.06% | $71.60 | $73.10 | $71.29 | 39.50K |
| 2026-06-08 | $71.43 | +0.56% | $71.20 | $73.05 | $70.50 | 54.60K |
| 2026-06-05 | $71.03 | +1.81% | $69.74 | $72.31 | $68.70 | 59.70K |
| 2026-06-04 | $69.77 | +3.33% | $68.42 | $70.00 | $68.10 | 54.20K |
| 2026-06-03 | $67.52 | -2.50% | $69.18 | $69.45 | $67.46 | 52.90K |
| 2026-06-02 | $69.25 | +0.80% | $68.20 | $69.67 | $68.05 | 52.30K |
| 2026-06-01 | $68.70 | +0.03% | $68.60 | $69.20 | $66.94 | 67.30K |
| 2026-05-29 | $68.68 | -0.99% | $69.62 | $69.85 | $68.49 | 41.10K |
| 2026-05-28 | $69.37 | +0.77% | $68.70 | $69.61 | $66.95 | 25.30K |
| 2026-05-27 | $68.84 | -1.16% | $69.90 | $70.36 | $68.30 | 38.70K |