Chemung Financial Corpora... (CHMG)
NASDAQ: CHMG
· Real-Time Price · USD
52.31
-1.58 (-2.93%)
At close: Sep 05, 2025, 3:59 PM
52.31
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CHMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.94 | 53.94 | 52.31 | 52.31 | 52.31 | -2.93% | 8,919 |
| Sep 4, 2025 | 53.50 | 53.89 | 53.22 | 53.89 | 53.89 | 1.05% | 10,125 |
| Sep 3, 2025 | 53.50 | 54.77 | 52.77 | 53.33 | 53.33 | -0.37% | 10,100 |
| Sep 2, 2025 | 53.50 | 54.31 | 53.50 | 53.53 | 53.53 | -0.72% | 8,325 |
| Aug 29, 2025 | 53.90 | 53.92 | 53.50 | 53.92 | 53.92 | -0.33% | 3,900 |
| Aug 28, 2025 | 54.19 | 54.20 | 53.75 | 54.10 | 54.10 | 0.90% | 6,721 |
| Aug 27, 2025 | 52.76 | 53.85 | 52.76 | 53.62 | 53.62 | 1.44% | 5,626 |
| Aug 26, 2025 | 52.80 | 53.31 | 52.64 | 52.86 | 52.86 | -0.15% | 8,100 |
| Aug 25, 2025 | 53.31 | 53.49 | 52.94 | 52.94 | 52.94 | -0.43% | 3,842 |
| Aug 22, 2025 | 51.20 | 53.41 | 51.20 | 53.17 | 53.17 | 4.67% | 13,900 |
| Aug 21, 2025 | 50.68 | 50.86 | 50.68 | 50.80 | 50.80 | -1.38% | 4,035 |
| Aug 20, 2025 | 51.22 | 51.60 | 50.82 | 51.51 | 51.51 | 1.58% | 7,500 |
| Aug 19, 2025 | 49.99 | 50.80 | 49.99 | 50.71 | 50.71 | 0.88% | 6,000 |
| Aug 18, 2025 | 50.80 | 50.80 | 50.14 | 50.27 | 50.27 | -1.28% | 4,800 |
| Aug 15, 2025 | 52.02 | 52.30 | 50.74 | 50.92 | 50.92 | -1.43% | 6,236 |
| Aug 14, 2025 | 51.65 | 52.11 | 51.45 | 51.66 | 51.66 | -1.56% | 8,025 |
| Aug 13, 2025 | 52.00 | 52.61 | 52.00 | 52.48 | 52.48 | 1.00% | 9,403 |
| Aug 12, 2025 | 51.00 | 52.09 | 51.00 | 51.96 | 51.96 | 3.07% | 11,834 |
| Aug 11, 2025 | 49.75 | 50.41 | 49.75 | 50.41 | 50.41 | 1.33% | 12,800 |
| Aug 8, 2025 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 1.02% | 4,318 |