Chemung Financial Corporation - CHMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50.8	50.27	50.27	50.8	50.14	4,800
August 15, 2025	52.02	50.92	50.92	52.3	50.74	6,236
August 14, 2025	51.51	51.66	51.66	52.11	51.45	8,025
August 13, 2025	52	52.48	52.48	52.61	52	9,403
August 12, 2025	51	51.96	51.96	52.09	51	11,834
August 11, 2025	49.75	50.41	50.41	50.41	49.75	12,800
August 08, 2025	49.47	49.75	49.75	49.75	49.47	4,318
August 07, 2025	49.98	49.25	49.25	49.98	49.05	14,037
August 06, 2025	50.75	49.75	49.75	50.75	49.31	10,959
August 05, 2025	50.03	49.85	49.85	50.6	49.15	10,900
August 04, 2025	49.48	50.02	50.02	50.13	49.02	9,531
August 01, 2025	49.55	49.14	49.14	49.55	48.61	11,045
July 31, 2025	52.34	50.6	50.6	52.42	50.6	81,511
July 30, 2025	52.05	52.42	52.42	53.2	51.11	30,500
July 29, 2025	53.12	52.05	52.05	53.12	51.94	17,642
July 28, 2025	52.33	52.54	52.54	52.94	52.3	16,034
July 25, 2025	52.73	52.33	52.33	53.3	52.14	24,552
July 24, 2025	53.15	52.82	52.82	53.39	52.32	16,300
July 23, 2025	53.34	53.39	53.39	53.6	52.91	14,600
July 22, 2025	53.19	52.51	52.51	53.86	52.51	13,725
July 21, 2025	52.13	52.72	52.72	54.19	52.13	24,600
July 18, 2025	53	52.38	52.38	53.9	51.71	20,300
July 17, 2025	52.01	53.26	53.26	53.7	51.71	10,800
July 16, 2025	52.39	52.27	52.27	53.39	51.23	12,643
July 15, 2025	53.69	51.78	51.78	54.25	49	19,000
July 14, 2025	52.6	53.85	53.85	53.85	49.56	19,520
July 11, 2025	52.41	52.38	52.38	52.69	51.52	8,900
July 10, 2025	51.93	52.44	52.44	52.73	51.93	10,845
July 09, 2025	52.61	51.8	51.8	52.61	51	14,000
July 08, 2025	52.1	51.67	51.67	52.96	51.22	10,500
July 07, 2025	50.26	51.6	51.6	51.63	50.26	16,100
July 03, 2025	50	50.42	50.42	50.66	49.99	7,007
July 02, 2025	50	49.9	49.9	50.05	49.36	16,204
July 01, 2025	48.37	49.79	49.79	50	48.37	6,300
June 30, 2025	49.35	48.47	48.47	50.3	48.47	12,953
June 27, 2025	49.5	48.62	48.62	50	47.94	103,810
June 26, 2025	46.92	48.92	48.92	48.92	46.92	8,422
June 25, 2025	48.26	46.87	46.87	48.95	46.55	7,229
June 24, 2025	47.94	47.5	47.5	48.41	43.2	8,521
June 23, 2025	46.84	47.5	47.5	47.5	46.21	10,335
June 20, 2025	47.29	46.75	46.75	47.29	46.55	14,136
June 18, 2025	47.1	46.99	46.99	47.88	46.65	6,400
June 17, 2025	46.99	46.23	46.23	48.15	46.23	9,945
June 16, 2025	47.16	47.26	46.94	48.47	46.56	12,400
June 13, 2025	48.32	47.15	47.15	50	47.05	11,211
June 12, 2025	48.19	48.4	48.4	48.4	47.69	4,806
June 11, 2025	48.33	48	48	48.64	47.88	8,200
June 10, 2025	47.73	47.71	47.71	48.16	47.71	4,117
June 09, 2025	47.74	47.14	47.14	47.74	46.79	5,441
June 06, 2025	46.1	46.67	46.67	46.67	46.1	5,200
June 05, 2025	47.75	46.15	46.15	47.75	45.55	13,200
June 04, 2025	46.53	45.82	45.82	46.91	45.65	9,604
June 03, 2025	46.87	46.84	46.84	47.27	46.8	14,127
June 02, 2025	47.21	46.49	46.49	47.21	46.49	10,500
May 30, 2025	47.33	46.87	46.87	48.15	46.87	12,300
May 29, 2025	47.26	47.29	47.29	47.44	45.92	12,534
May 28, 2025	48.01	46.77	46.77	48.96	46.7	24,531
May 27, 2025	47.74	48.3	48.3	48.55	47.74	14,122
May 23, 2025	46.26	46.73	46.73	46.95	46.26	6,316
May 22, 2025	47.47	47.03	47.03	47.71	47	16,722

Chemung Financial Corporation (CHMG) NASDAQ