Chemung Financial Corpora... (CHMG)
NASDAQ: CHMG
· Real-Time Price · USD
53.40
0.09 (0.16%)
At close: Sep 26, 2025, 3:59 PM
53.40
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CHMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.75 | 53.75 | 53.20 | 53.40 | 53.40 | 0.15% | 6,470 |
| Sep 25, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.49% | 4,143 |
| Sep 24, 2025 | 52.61 | 53.06 | 52.61 | 53.06 | 53.06 | 0.66% | 21,200 |
| Sep 23, 2025 | 53.50 | 53.53 | 52.71 | 52.71 | 52.71 | -0.49% | 6,800 |
| Sep 22, 2025 | 52.75 | 52.99 | 52.41 | 52.97 | 52.97 | -0.17% | 5,800 |
| Sep 19, 2025 | 53.75 | 54.04 | 52.85 | 53.06 | 53.06 | -1.39% | 24,703 |
| Sep 18, 2025 | 52.61 | 53.90 | 52.60 | 53.81 | 53.81 | 2.50% | 11,716 |
| Sep 17, 2025 | 52.25 | 53.34 | 52.25 | 52.50 | 52.50 | 0.11% | 16,633 |
| Sep 16, 2025 | 52.40 | 52.50 | 52.20 | 52.44 | 52.10 | -0.25% | 16,528 |
| Sep 15, 2025 | 52.62 | 52.94 | 52.50 | 52.57 | 52.23 | -0.02% | 13,300 |
| Sep 12, 2025 | 52.58 | 52.75 | 52.50 | 52.58 | 52.24 | -1.70% | 9,300 |
| Sep 11, 2025 | 52.50 | 53.49 | 52.50 | 53.49 | 53.14 | 1.83% | 7,825 |
| Sep 10, 2025 | 53.11 | 53.11 | 52.50 | 52.53 | 52.19 | -0.92% | 8,710 |
| Sep 9, 2025 | 52.67 | 53.26 | 52.50 | 53.02 | 52.68 | -0.38% | 5,700 |
| Sep 8, 2025 | 52.92 | 53.43 | 52.92 | 53.22 | 52.87 | 1.74% | 4,000 |
| Sep 5, 2025 | 53.94 | 53.94 | 52.31 | 52.31 | 51.97 | -2.93% | 8,919 |
| Sep 4, 2025 | 53.50 | 53.89 | 53.22 | 53.89 | 53.54 | 1.05% | 10,125 |
| Sep 3, 2025 | 53.50 | 54.77 | 52.77 | 53.33 | 52.98 | -0.37% | 10,100 |
| Sep 2, 2025 | 53.50 | 54.31 | 53.50 | 53.53 | 53.18 | -0.72% | 8,325 |
| Aug 29, 2025 | 53.90 | 53.92 | 53.50 | 53.92 | 53.57 | -0.33% | 3,900 |