Chemung Financial Corporation - CHMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.27	53.59	53.59	53.76	52.88	10,053
December 03, 2025	52.78	53.63	53.63	53.63	52.78	35,000
December 02, 2025	52.88	52.3	52.3	52.88	52.3	5,503
December 01, 2025	52.31	52.43	52.43	52.5	52.15	6,006
November 28, 2025	52.11	52.67	52.67	52.67	52.11	3,400
November 26, 2025	52.45	52.17	52.17	53.02	52.17	6,600
November 25, 2025	51.55	51.97	51.97	52.53	51.42	8,200
November 24, 2025	52.35	51.68	51.68	52.35	51.16	6,916
November 21, 2025	50.5	53	53	53	50.5	14,801
November 20, 2025	50.86	50.6	50.6	50.93	50.5	7,200
November 19, 2025	50.55	50.61	50.61	51.12	50.5	6,111
November 18, 2025	50.69	50.69	50.69	50.69	50.69	3,324
November 17, 2025	50.5	50.5	50.5	50.63	50.5	10,600
November 14, 2025	50.97	51.59	51.59	51.59	50.7	8,800
November 13, 2025	51.93	52.03	52.03	52.04	51.85	8,128
November 12, 2025	51.52	52.32	52.32	52.55	51.5	4,800
November 11, 2025	50.5	51.39	51.39	51.39	50.24	4,600
November 10, 2025	51.2	50.56	50.56	51.2	50.21	7,633
November 07, 2025	50.5	50.79	50.79	51.39	50.5	7,900
November 06, 2025	51.08	50.35	50.35	51.08	50.29	7,100
November 05, 2025	50.94	51.3	51.3	51.3	50.57	5,208
November 04, 2025	50.54	50.54	50.54	50.54	50.54	3,100
November 03, 2025	52	50.98	50.98	52	50.05	4,238
October 31, 2025	50.37	50.67	50.67	51.07	50.21	4,141
October 30, 2025	50.51	51.12	51.12	51.12	50.51	3,269
October 29, 2025	51.96	51.19	51.19	51.99	51.19	7,100
October 28, 2025	51.06	51.78	51.78	52.25	51.06	6,000
October 27, 2025	53.58	51.74	51.74	53.58	51.74	6,300
October 24, 2025	52.14	53.1	53.1	53.1	52.14	3,100
October 23, 2025	51.26	51.41	51.41	52.77	51.07	7,837
October 22, 2025	51.03	51.77	51.77	51.8	50.64	7,843
October 21, 2025	50.41	50.53	50.53	50.53	50.41	2,600
October 20, 2025	50.53	51.11	51.11	51.11	50.53	4,200
October 17, 2025	49.98	50.04	50.04	50.04	49.98	4,134
October 16, 2025	50.86	50	50	50.86	49.82	14,317
October 15, 2025	52.2	52.03	52.03	52.39	51.98	5,700
October 14, 2025	50.79	51.78	51.78	51.78	50.79	4,920
October 13, 2025	50.37	50.41	50.41	50.76	50.05	4,723
October 10, 2025	52.5	50.16	50.16	52.73	50.05	10,903
October 09, 2025	52.5	51.98	51.98	52.62	51.98	6,200
October 08, 2025	52.65	52.5	52.5	52.65	52.5	3,600
October 07, 2025	52.75	52.5	52.5	52.75	52.5	6,500
October 06, 2025	52.9	52.52	52.52	53	52.5	4,736
October 03, 2025	52.5	52.53	52.53	52.53	52.5	4,100
October 02, 2025	52.54	52.35	52.35	52.6	52.05	10,800
October 01, 2025	52.5	52.75	52.75	52.82	52.5	6,000
September 30, 2025	52.53	52.52	52.52	52.53	52.35	7,500
September 29, 2025	52.71	52.69	52.69	52.93	52.5	4,600
September 26, 2025	53.75	53.4	53.21	53.75	53.2	6,470
September 25, 2025	53.32	53.32	53.32	53.32	53.32	4,143
September 24, 2025	52.61	53.06	53.06	53.06	52.61	21,200
September 23, 2025	53.5	52.71	52.71	53.53	52.71	6,800
September 22, 2025	52.75	52.97	52.97	52.99	52.41	5,800
September 19, 2025	53.75	53.06	53.06	54.04	52.85	24,703
September 18, 2025	52.61	53.81	53.81	53.9	52.6	11,716
September 17, 2025	52.25	52.5	52.5	53.34	52.25	16,633
September 16, 2025	52.4	52.44	52.1	52.5	52.2	16,528
September 15, 2025	52.62	52.57	52.23	52.94	52.5	13,300
September 12, 2025	52.58	52.58	52.24	52.75	52.5	9,300
September 11, 2025	52.5	53.49	53.14	53.49	52.5	7,825

Chemung Financial Corporation (CHMG) NASDAQ