Chemung Financial Corporation (CHMG) NASDAQ

50.69

+0.65(+1.30%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.11	52.53	52.19	53.11	52.5	8,710
September 09, 2025	52.67	53.02	53.02	53.26	52.5	5,700
September 08, 2025	52.92	53.22	53.22	53.43	52.92	4,000
September 05, 2025	53.94	52.31	52.31	53.94	52.31	8,919
September 04, 2025	53.5	53.89	53.89	53.89	53.22	10,125
September 03, 2025	53.5	53.33	53.33	54.77	52.77	10,100
September 02, 2025	53.5	53.53	53.53	54.31	53.5	8,325
August 29, 2025	53.9	53.92	53.92	53.92	53.5	3,900
August 28, 2025	54.19	54.1	54.1	54.2	53.75	6,721
August 27, 2025	52.76	53.62	53.62	53.85	52.76	5,626
August 26, 2025	52.8	52.86	52.86	53.31	52.64	8,100
August 25, 2025	53.31	52.94	52.94	53.49	52.94	3,842
August 22, 2025	51.2	53.17	53.17	53.41	51.2	13,900
August 21, 2025	50.68	50.8	50.8	50.86	50.68	4,035
August 20, 2025	51.22	51.51	51.51	51.6	50.82	7,500
August 19, 2025	49.99	50.71	50.71	50.8	49.99	6,000
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