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 $3,224.23 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,978.39, while $1000 invested 1 year ago would be worth $1,420.51. This corresponds to total returns of 222.42%, 97.84%, 42.05%, respectively, with annualized returns of 12.41%, 14.61%, 42.05%.

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
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
July 06, 2026	74	74.73	74.73	75.4	73.3	39,621
July 02, 2026	76.65	74.5	74.5	76.65	74.1	27,229
July 01, 2026	74.51	76.28	76.28	76.52	74.4	18,571
June 30, 2026	74.09	74.58	74.58	74.59	73.47	15,877
June 29, 2026	75.38	74.6	74.6	75.38	72.22	27,234
June 26, 2026	74.43	75.58	75.58	75.75	72.92	85,078
June 25, 2026	74.35	74.33	74.33	75.11	73.52	28,798
June 24, 2026	73.3	74.4	74.4	74.48	72.74	44,687
June 23, 2026	71.46	73.6	73.6	74.19	71.46	31,291
June 22, 2026	71.02	71.45	71.45	71.95	70.1	38,816
June 18, 2026	70.95	70.97	70.97	72.53	69.54	109,353
June 17, 2026	70.97	70.25	70.25	71.9	69.35	62,149
June 16, 2026	71.16	71.26	71.26	72.36	70.78	55,219
June 15, 2026	72.8	70.5	70.5	73	70.5	19,379
June 12, 2026	72.65	72.51	72.51	73.33	71.94	30,341
June 11, 2026	72.7	72.41	72.41	73.84	71.58	39,319
June 10, 2026	71.85	72.23	72.23	73.12	71.56	57,975
June 09, 2026	71.6	71.47	71.47	73.1	71.29	39,480
June 08, 2026	71.2	71.43	71.43	73.05	70.5	54,606
June 05, 2026	69.74	71.03	71.03	72.3	68.81	0
June 04, 2026	68.42	69.77	69.77	70	68.1	54,174
June 03, 2026	69.18	67.52	67.52	69.21	67.46	52,894
June 02, 2026	68.19	69.25	69.25	69.67	68.05	51,113
June 01, 2026	68.6	68.7	68.7	69.2	66.94	67,334
May 29, 2026	69.62	68.68	68.68	69.85	68.49	41,097
May 28, 2026	68.7	69.37	69.37	69.61	66.94	25,324
May 27, 2026	69.9	68.84	68.84	70.36	68.3	36,555
May 26, 2026	69.6	69.65	69.65	70.2	68.14	70,434
May 22, 2026	69.42	68.94	68.94	69.42	68.24	44,399
May 21, 2026	67.74	68.82	68.82	68.82	67.05	33,581
May 20, 2026	67.37	67.99	67.99	68.31	66.85	42,740
May 19, 2026	65.68	67.1	67.1	67.95	65	64,613
May 18, 2026	65.22	66.22	66.22	67.02	65.22	51,640
May 15, 2026	66.42	65.51	65.51	66.54	65.03	41,593
May 14, 2026	66.15	66.8	66.8	67.55	66	58,248
May 13, 2026	65	66.38	66.38	66.49	65	43,590
May 12, 2026	67.07	65.59	65.59	67.6	65.59	77,586
May 11, 2026	68.68	67.08	67.08	68.68	65	42,254
May 08, 2026	68.61	68	68	68.91	66.68	30,693
May 07, 2026	67.4	68.9	68.9	69.4	67.22	33,454
May 06, 2026	68.27	67.05	67.05	68.27	66.5	20,994
May 05, 2026	66.36	67.37	67.37	68.59	65.76	32,105
May 04, 2026	65.99	65.75	65.75	70	65.17	28,566
May 01, 2026	66.45	66.09	66.09	67.74	65.16	33,165
April 30, 2026	66.78	66.41	66.41	68.03	66.05	16,320
April 29, 2026	67.63	66.83	66.83	68	65.8	35,076
April 28, 2026	67.53	67.68	67.68	67.99	66.59	17,500
April 27, 2026	65.1	67.51	67.51	67.56	65	17,215
April 24, 2026	65.75	66.83	66.83	66.83	65.25	8,681
April 23, 2026	66.08	66.3	66.3	67.01	65.59	4,339
April 22, 2026	65.75	66.47	66.47	68.6	65.75	10,893
April 21, 2026	69.41	66.55	66.55	69.41	64.39	19,889
April 20, 2026	64.33	67.95	67.95	70.83	64.33	31,910
April 17, 2026	64.25	62.82	62.82	64.25	62	11,942
April 16, 2026	58.63	59.3	59.3	64.49	57.59	7,772
April 15, 2026	59	59.2	59.2	59.39	59	2,871