Chemung Financial Corporation (CHMG) NASDAQ

Currency In USD

CHMG Historical Return

If you invested $1000 in Chemung Financial Corporation (CHMG) 10 years ago, it would be worth $3,582.67 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,037.15, while $1000 invested 1 year ago would be worth $1,546.92. This corresponds to total returns of 258.27%, 103.71%, 54.69%, respectively, with annualized returns of 13.61%, 15.28%, 54.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	80.86	80.61	80.61	80.86	78.94	54,729
September 30, 2026	81.12	80.86	80.86	81.84	80.11	94,387
September 29, 2026	81.65	81.34	81.34	82.03	79.4	117,858
September 28, 2026	81.93	81.73	81.73	82.4	81.4	75,262
September 25, 2026	82.64	82	82	83.51	81.87	61,276
September 24, 2026	81.53	82.09	82.09	82.31	80.75	92,958
September 23, 2026	81.51	81.22	81.22	82.1	81.14	38,190
September 22, 2026	82.38	81.97	81.97	82.99	81.06	66,096
September 21, 2026	82.2	82.38	82.38	83.08	82.04	78,092
September 18, 2026	82.05	82.97	82.97	85.01	81.6	108,563
September 17, 2026	83.61	82.68	82.68	84.57	81.99	82,766
September 16, 2026	84.63	83.55	83.55	85.07	81.95	73,081
September 15, 2026	84.35	85.23	85.23	85.4	84.15	71,216
September 11, 2026	86.37	85.1	85.1	86.37	84.36	53,638
September 10, 2026	84.04	84.81	84.81	85.03	83.38	60,573
September 09, 2026	83.5	83.9	83.9	84.6	83.02	55,838
September 08, 2026	84.83	84.43	84.43	85	83.4	75,017
September 04, 2026	84.57	84.84	84.84	84.84	83.84	27,791
September 03, 2026	84.59	84.57	84.57	85.22	83.82	23,940
September 02, 2026	81.37	83.9	83.9	84.74	79.95	104,550
September 01, 2026	81.3	79.89	79.89	82.34	79.77	29,157
August 31, 2026	81.18	81.07	81.07	81.51	80.63	52,516
August 28, 2026	82.18	81.6	81.6	82.65	81.27	37,643
August 27, 2026	80.73	81.48	81.48	82.11	80.01	70,706
August 26, 2026	82.88	80.86	80.86	82.88	80.43	68,626
August 25, 2026	82.53	82.6	82.6	82.8	81.04	51,024
August 24, 2026	82.36	82.58	82.58	84.07	82.36	47,841
August 21, 2026	82.93	82.68	82.68	83.34	81.71	48,804
August 20, 2026	81.05	82.7	82.7	82.97	80.84	35,090
August 19, 2026	83.77	81.64	81.64	83.77	81.28	0
August 18, 2026	82.13	83.66	83.66	84.13	80.93	35,345
August 17, 2026	83.51	82.79	82.79	84.24	82.79	39,052
August 14, 2026	83.74	83.92	83.92	84.73	83.54	28,975
August 13, 2026	83.84	83.54	83.54	84.65	83.04	27,361
August 12, 2026	82.77	83.17	83.17	83.66	82.45	35,107
August 11, 2026	81.51	82.18	82.18	82.57	81.51	0
August 10, 2026	81.24	81.24	81.24	81.8	80.54	58,768
August 07, 2026	82.65	81.24	81.24	82.65	81	0
August 06, 2026	83.01	82.86	82.86	84	81.91	79,547
August 05, 2026	82.88	82.7	82.7	83.33	81.34	88,683
August 04, 2026	81.68	82.37	82.37	85	81.55	78,192
August 03, 2026	82.2	81.62	81.62	84.65	81.51	109,648
July 31, 2026	81.07	81.49	81.49	82.85	80.79	57,198
July 30, 2026	81.48	81.11	81.11	82.35	80.82	41,625
July 29, 2026	82.48	81.84	81.84	83.45	81	53,921
July 28, 2026	81.6	81.99	81.99	83.5	81.3	76,444
July 27, 2026	80.98	80.5	80.5	82.86	79.65	80,334
July 23, 2026	73.53	74.57	74.57	76.07	72.8	96,081
July 22, 2026	76.74	74.95	74.95	77.16	73.11	95,919
July 21, 2026	77.07	76.74	76.74	77.09	74.9	78,057
July 20, 2026	75.88	77.04	77.04	78.42	74.51	59,937
July 17, 2026	77.12	75.95	75.95	77.44	75.35	86,651
July 16, 2026	76.25	77.98	77.98	78.1	76.13	48,023
July 15, 2026	74.86	76.01	76.01	76.5	74.32	92,237
July 14, 2026	74.67	74.76	74.76	76.4	74.67	52,526
July 13, 2026	74.61	74.9	74.9	76.12	74.45	99,069
July 10, 2026	74.3	75.06	75.06	75.47	73.56	39,528
July 09, 2026	73.18	74.77	74.77	74.9	72.84	80,819
July 08, 2026	74.25	73.18	73.18	76.68	72.35	92,629
July 07, 2026	73.44	74.33	74.33	75.43	73.44	65,126