NASDAQ : CHMG
Chemung Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 87.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 423.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chemung Financial Corporation (CHMG) closed at 87.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.23 | 89.27 | 86.74 | 87.42 | 103,271 | +1.33% |
| 2026-10-30 | 87.99 | 87.99 | 85.53 | 86.27 | 105,272 | -1.52% |
| 2026-10-29 | 86.25 | 87.95 | 86.005 | 87.6 | 86,536 | +2.10% |
| 2026-10-28 | 85.36 | 85.85 | 84.515 | 85.8 | 94,471 | +0.69% |
| 2026-10-27 | 86.09 | 86.65 | 84.53 | 85.21 | 73,695 | -0.27% |
| 2026-10-26 | 84.55 | 85.81 | 84.02 | 85.44 | 107,639 | +1.86% |
| 2026-10-23 | 83.75 | 85.49 | 83.1 | 83.88 | 77,206 | +0.78% |
| 2026-10-22 | 81.07 | 83.5 | 81.07 | 83.23 | 53,292 | +1.94% |
| 2026-10-21 | 81.6 | 81.88 | 80.7 | 81.65 | 61,090 | +0.55% |
| 2026-10-20 | 79.51 | 81.205 | 79.51 | 81.205 | 61,346 | +1.90% |
| 2026-10-19 | 80.13 | 80.7 | 79.48 | 79.69 | 23,016 | -1.02% |
| 2026-10-16 | 79.63 | 81.6 | 79.52 | 80.51 | 52,555 | +1.14% |
| 2026-10-15 | 79.86 | 80.19 | 79.085 | 79.6 | 44,981 | +0.53% |
| 2026-10-14 | 79.15 | 79.99 | 77.95 | 79.18 | 57,056 | -1.48% |
| 2026-10-13 | 81 | 81.49 | 79.78 | 80.37 | 82,005 | -0.66% |
| 2026-10-12 | 80.19 | 81.41 | 79.55 | 80.9 | 69,621 | +0.45% |
| 2026-10-09 | 81.26 | 81.35 | 79.505 | 80.54 | 69,926 | -0.65% |
| 2026-10-08 | 80.65 | 81.585 | 80.26 | 81.07 | 68,462 | +0.55% |
| 2026-10-07 | 80.72 | 81.95 | 79.82 | 80.63 | 81,392 | -1.21% |
| 2026-10-06 | 82.26 | 82.8 | 81.45 | 81.62 | 54,404 | -0.35% |
| 2026-10-05 | 81.92 | 82.87 | 81.05 | 81.91 | 97,086 | -0.02% |
| 2026-10-02 | 81.19 | 82.25 | 81.19 | 81.93 | 97,341 | +1.64% |
| 2026-10-01 | 80.86 | 80.86 | 78.94 | 80.61 | 63,694 | -0.31% |
| 2026-09-30 | 81.12 | 81.84 | 80.115 | 80.86 | 102,548 | -0.59% |
| 2026-09-29 | 81.65 | 82.03 | 79.4 | 81.34 | 130,604 | -0.48% |
| 2026-09-28 | 81.93 | 82.4 | 81.4 | 81.73 | 76,080 | -0.33% |
| 2026-09-25 | 82.64 | 83.51 | 81.87 | 82 | 69,870 | -0.11% |
| 2026-09-24 | 81.53 | 82.31 | 80.75 | 82.09 | 96,983 | +1.07% |
| 2026-09-23 | 81.51 | 82.1 | 81.14 | 81.22 | 42,937 | -0.91% |
| 2026-09-22 | 82.38 | 82.99 | 81.06 | 81.97 | 68,135 | -0.50% |
| 2026-09-21 | 83 | 83.41 | 82.035 | 82.38 | 83,492 | -0.71% |
| 2026-09-18 | 82.05 | 85.005 | 81.6 | 82.97 | 116,629 | +0.36% |
| 2026-09-17 | 83.61 | 84.565 | 81.99 | 82.675 | 89,556 | -0.62% |
| 2026-09-16 | 84.63 | 85.07 | 81.95 | 83.55 | 88,000 | -1.97% |
| 2026-09-15 | 84.35 | 85.4 | 84.15 | 85.23 | 92,452 | +0.28% |
| 2026-09-14 | 85.44 | 85.65 | 84.16 | 84.99 | 79,894 | -0.13% |
| 2026-09-11 | 85 | 86 | 84.355 | 85.1 | 64,505 | +0.34% |
| 2026-09-10 | 84.04 | 85.03 | 83.38 | 84.81 | 69,348 | +1.08% |
| 2026-09-09 | 83.5 | 84.6 | 83.02 | 83.9 | 63,095 | -0.63% |
| 2026-09-08 | 84.83 | 85 | 83.4 | 84.43 | 111,993 | -0.48% |
| 2026-09-04 | 84.57 | 84.84 | 83.84 | 84.84 | 53,340 | +0.32% |
| 2026-09-03 | 84.59 | 85.22 | 83.82 | 84.57 | 29,240 | +0.80% |
| 2026-09-02 | 81.37 | 84.74 | 79.95 | 83.9 | 104,555 | +5.02% |
| 2026-09-01 | 81.3 | 82.335 | 79.77 | 79.89 | 29,158 | -1.46% |
| 2026-08-31 | 81.18 | 81.51 | 80.625 | 81.07 | 52,516 | -0.65% |
| 2026-08-28 | 82.18 | 82.65 | 81.27 | 81.6 | 37,643 | +0.15% |
| 2026-08-27 | 80.73 | 82.105 | 80.01 | 81.48 | 70,706 | +0.77% |
| 2026-08-26 | 82.88 | 82.88 | 80.43 | 80.86 | 68,626 | -2.11% |
| 2026-08-25 | 82.53 | 82.8 | 81.04 | 82.6 | 51,024 | +0.02% |
| 2026-08-24 | 82.36 | 84.07 | 82.36 | 82.58 | 47,842 | -0.12% |
| 2026-08-21 | 82.93 | 83.34 | 81.71 | 82.68 | 48,804 | -0.02% |
| 2026-08-20 | 81.05 | 82.97 | 80.84 | 82.7 | 35,090 | +1.30% |
| 2026-08-19 | 83.767 | 83.767 | 81.275 | 81.64 | 52,784 | -2.41% |
| 2026-08-18 | 82.125 | 84.13 | 80.93 | 83.66 | 35,346 | +1.05% |
| 2026-08-17 | 83.51 | 84.24 | 82.79 | 82.79 | 39,054 | -1.35% |
| 2026-08-14 | 83.74 | 84.73 | 83.542 | 83.92 | 28,976 | +0.45% |
| 2026-08-13 | 83.84 | 84.65 | 83.04 | 83.54 | 27,361 | +0.44% |
| 2026-08-12 | 82.766 | 83.655 | 82.45 | 83.17 | 35,529 | +1.20% |
| 2026-08-11 | 81.505 | 82.705 | 81.505 | 82.18 | 60,277 | +1.16% |
| 2026-08-10 | 81.24 | 81.8 | 80.54 | 81.24 | 59,668 | +0.00% |
| 2026-08-07 | 82.31 | 82.65 | 81 | 81.24 | 64,517 | -1.96% |
| 2026-08-06 | 83.01 | 84 | 81.911 | 82.86 | 79,548 | +0.19% |
| 2026-08-05 | 82.88 | 83.325 | 81.34 | 82.7 | 88,687 | +0.40% |
| 2026-08-04 | 81.68 | 85 | 81.55 | 82.37 | 78,193 | +0.92% |
| 2026-08-03 | 82.2 | 84.65 | 81.51 | 81.62 | 109,649 | +0.16% |
| 2026-07-31 | 81.07 | 82.85 | 80.785 | 81.49 | 57,200 | +0.47% |
| 2026-07-30 | 81.48 | 82.35 | 80.82 | 81.11 | 41,626 | -0.89% |
| 2026-07-29 | 82.48 | 83.45 | 81 | 81.84 | 53,921 | -0.18% |
| 2026-07-28 | 81.6 | 83.5 | 81.3 | 81.99 | 76,444 | +1.85% |
| 2026-07-27 | 80.98 | 82.86 | 79.65 | 80.5 | 80,335 | -0.59% |
| 2026-07-24 | 75.16 | 81.88 | 75.16 | 80.98 | 93,290 | +8.60% |
| 2026-07-23 | 73.53 | 76.07 | 72.8 | 74.57 | 96,081 | -0.51% |
| 2026-07-22 | 76.74 | 77.16 | 73.11 | 74.95 | 95,945 | -2.33% |
| 2026-07-21 | 77.07 | 77.09 | 74.895 | 76.74 | 78,058 | -0.38% |
| 2026-07-20 | 75.88 | 78.415 | 74.51 | 77.035 | 59,987 | +1.43% |
| 2026-07-17 | 77.12 | 77.44 | 75.35 | 75.95 | 86,651 | -2.60% |
| 2026-07-16 | 76.25 | 78.1 | 76.13 | 77.98 | 48,023 | +2.59% |
| 2026-07-15 | 74.86 | 76.54 | 74.32 | 76.01 | 92,524 | +1.67% |
| 2026-07-14 | 74.665 | 76.4 | 74.665 | 74.76 | 52,526 | -0.19% |
| 2026-07-13 | 74.61 | 76.12 | 74.45 | 74.9 | 99,086 | -0.21% |
| 2026-07-10 | 74.3 | 75.47 | 73.56 | 75.06 | 39,528 | +0.39% |
| 2026-07-09 | 73.18 | 74.9 | 72.84 | 74.77 | 80,820 | +2.17% |
| 2026-07-08 | 74.25 | 76.68 | 72.35 | 73.18 | 92,629 | -1.55% |
| 2026-07-07 | 73.445 | 75.425 | 73.445 | 74.33 | 65,126 | -0.54% |
| 2026-07-06 | 74 | 75.395 | 73.3 | 74.73 | 40,004 | +0.31% |
| 2026-07-02 | 76.65 | 76.65 | 74.1 | 74.5 | 27,465 | -2.33% |
| 2026-07-01 | 74.51 | 76.52 | 74.4 | 76.28 | 19,278 | +2.28% |
| 2026-06-30 | 74.09 | 74.59 | 73.47 | 74.58 | 16,648 | -0.03% |
| 2026-06-29 | 75.38 | 75.38 | 72.22 | 74.6 | 27,782 | -1.30% |
| 2026-06-26 | 74.43 | 75.75 | 72.92 | 75.58 | 85,078 | +1.68% |
| 2026-06-25 | 74.345 | 75.11 | 73.516 | 74.33 | 29,145 | -0.09% |
| 2026-06-24 | 73.3 | 74.48 | 72.74 | 74.4 | 44,691 | +1.09% |
| 2026-06-23 | 71.46 | 74.19 | 71.46 | 73.6 | 31,291 | +3.01% |
| 2026-06-22 | 71.02 | 71.95 | 70.1 | 71.45 | 39,068 | +0.68% |
| 2026-06-18 | 70.95 | 72.53 | 69.54 | 70.97 | 110,975 | +1.02% |
| 2026-06-17 | 70.97 | 71.9 | 69.35 | 70.25 | 62,149 | -0.94% |
| 2026-06-16 | 71.16 | 72.355 | 70.78 | 71.26 | 56,708 | +1.08% |
| 2026-06-15 | 72.8 | 73 | 70.5 | 70.5 | 20,065 | -2.77% |
| 2026-06-12 | 72.65 | 73.325 | 71.945 | 72.505 | 32,694 | +0.13% |
| 2026-06-11 | 72.7 | 73.84 | 71.575 | 72.41 | 40,600 | +0.25% |
| 2026-06-10 | 71.85 | 73.12 | 71.56 | 72.23 | 57,975 | +1.06% |
| 2026-06-09 | 71.6 | 73.1 | 71.29 | 71.47 | 39,480 | +0.06% |
| 2026-06-08 | 71.2 | 73.05 | 70.5 | 71.43 | 54,606 | +0.56% |
| 2026-06-05 | 69.74 | 72.305 | 68.7 | 71.03 | 59,708 | +1.81% |
| 2026-06-04 | 68.42 | 70 | 68.1 | 69.77 | 54,174 | +3.33% |
| 2026-06-03 | 69.18 | 69.45 | 67.46 | 67.52 | 52,909 | -2.50% |
| 2026-06-02 | 68.195 | 69.67 | 68.05 | 69.25 | 52,349 | +0.80% |
| 2026-06-01 | 68.6 | 69.2 | 66.94 | 68.7 | 67,334 | +0.03% |
| 2026-05-29 | 69.62 | 69.85 | 68.49 | 68.68 | 41,117 | -0.99% |
| 2026-05-28 | 68.7 | 69.605 | 66.945 | 69.37 | 25,324 | +0.77% |
| 2026-05-27 | 69.9 | 70.36 | 68.295 | 68.84 | 38,725 | -1.16% |
| 2026-05-26 | 69.02 | 70.2 | 68.135 | 69.65 | 72,655 | +1.03% |
| 2026-05-22 | 69.42 | 69.42 | 68.24 | 68.94 | 44,399 | +0.17% |
| 2026-05-21 | 67.74 | 68.82 | 67.05 | 68.82 | 33,581 | +1.22% |
| 2026-05-20 | 67.37 | 68.31 | 66.845 | 67.99 | 42,740 | +1.33% |
| 2026-05-19 | 65.68 | 67.95 | 65 | 67.1 | 64,613 | +1.33% |
| 2026-05-18 | 65.22 | 67.02 | 65.22 | 66.22 | 51,671 | +1.08% |
| 2026-05-15 | 66.42 | 66.54 | 65.03 | 65.51 | 41,593 | -1.93% |
| 2026-05-14 | 66.15 | 67.55 | 66 | 66.8 | 58,248 | +0.63% |
| 2026-05-13 | 65 | 66.49 | 65 | 66.38 | 43,592 | +1.20% |