Chemung Financial Corporation - CHMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.63	58.76	58.76	59.1	58.54	4,200
February 19, 2026	58.46	59.09	59.09	59.26	58.34	4,000
February 18, 2026	59.21	58.98	58.98	59.21	58.02	3,275
February 17, 2026	59.86	59.24	59.24	60.13	59.24	9,300
February 13, 2026	60.85	59.44	59.44	60.85	59.44	2,600
February 12, 2026	60.28	60.68	60.68	61.24	59.75	8,470
February 11, 2026	61.4	60.28	60.28	62.1	60.27	4,229
February 10, 2026	64.69	62.56	62.56	64.8	62.56	16,705
February 09, 2026	64.7	65	65	65.5	64.03	11,042
February 06, 2026	64.47	64.4	64.4	65	64	15,529
February 05, 2026	63.6	64.08	64.08	64.25	63.3	9,519
February 04, 2026	61.08	63	63	63.02	61.08	13,902
February 03, 2026	62.21	61.1	61.1	62.54	60.19	8,532
February 02, 2026	61.25	61.76	61.76	62.69	61	9,100
January 30, 2026	59.46	60.77	60.77	61.58	59.46	9,300
January 29, 2026	59.14	60.07	60.07	60.07	58.67	11,000
January 28, 2026	60	58.43	58.43	60	58.43	10,800
January 27, 2026	57.65	59.11	59.11	59.11	56.93	4,298
January 26, 2026	57.28	57.68	57.68	58.52	57	6,021
January 23, 2026	58	56.8	56.8	58	56.8	9,717
January 22, 2026	57.86	58.45	58.45	58.7	57.68	4,436
January 21, 2026	55.22	57.13	57.13	57.13	55.22	5,139
January 20, 2026	55.53	54.28	54.28	55.53	54.28	5,100
January 16, 2026	56.42	55.24	55.24	56.42	55.24	5,100
January 15, 2026	55.78	56.73	56.73	58.21	55.78	5,348
January 14, 2026	54.34	55.6	55.6	55.61	54.25	5,448
January 13, 2026	54.43	54.3	54.3	55.68	54.3	5,314
January 12, 2026	54.25	54.14	54.14	55.19	54.14	3,700
January 09, 2026	53.72	54	54	54.04	53.72	3,827
January 08, 2026	53.65	54.27	54.27	54.74	53.65	6,500
January 07, 2026	54.25	53.65	53.65	55.29	53.37	7,300
January 06, 2026	54.58	54.94	54.94	55.59	54	13,033
January 05, 2026	54.94	54.99	54.99	55.32	54.48	8,026
January 02, 2026	55.81	54.5	54.5	55.81	54.45	6,933
December 31, 2025	55.8	55.8	55.8	57.08	55.08	7,800
December 30, 2025	55.8	55.8	55.8	55.8	55.8	2,804
December 29, 2025	55.93	55.8	55.8	55.93	55.71	3,300
December 26, 2025	55.58	55.25	55.25	55.58	55.16	2,039
December 24, 2025	55.02	55.05	55.05	55.05	55.02	2,100
December 23, 2025	55.63	54.97	54.97	55.69	54.89	5,601
December 22, 2025	57.71	56.26	56.26	57.71	53.83	9,507
December 19, 2025	60.41	57.81	57.81	60.41	57.7	14,800
December 18, 2025	60	60.59	60.25	60.8	59.86	9,600
December 17, 2025	59.41	59.62	59.29	59.92	59.41	5,329
December 16, 2025	59.74	59.57	59.24	59.74	59	9,016
December 15, 2025	58	59.3	58.97	59.65	57.81	11,200
December 12, 2025	57.92	57.6	57.6	58.96	57.51	11,335
December 11, 2025	55.91	57.88	57.88	58.48	55.91	9,231
December 10, 2025	55.3	56.01	56.01	56.96	55.16	31,900
December 09, 2025	53.5	55.38	55.38	55.88	53.5	14,000
December 08, 2025	53.08	53.48	53.48	53.5	52.66	8,300
December 05, 2025	52.85	53.3	53.3	53.3	52.85	6,204
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

Chemung Financial Corporation (CHMG) NASDAQ