Chemung Financial Corpora...

46.80
0.08 (0.17%)
At close: Jan 28, 2025, 1:01 PM

CHMG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 47.43 48.34 46.72 46.72 0.16 0.34% 17,931
Jan 24, 2025 47.20 47.22 46.54 46.56 -0.21 -0.45% 10,929
Jan 23, 2025 46.29 47.21 46.29 46.77 0.04 0.09% 12,707
Jan 22, 2025 46.55 47.00 46.50 46.73 -0.30 -0.64% 11,012
Jan 21, 2025 47.09 47.58 47.03 47.03 -0.07 -0.15% 12,434
Jan 17, 2025 46.83 47.30 46.44 47.10 0.45 0.96% 6,721
Jan 16, 2025 46.60 47.00 46.59 46.65 -0.68 -1.44% 5,500
Jan 15, 2025 47.05 47.33 47.05 47.33 0.57 1.22% 2,832
Jan 14, 2025 45.25 46.76 45.25 46.76 1.56 3.45% 4,200
Jan 13, 2025 45.40 45.40 44.73 45.20 0.40 0.89% 4,300
Jan 10, 2025 44.89 45.37 43.91 44.80 -0.88 -1.93% 8,900
Jan 8, 2025 45.60 46.29 45.60 45.68 -0.57 -1.23% 5,534
Jan 7, 2025 47.05 47.19 45.89 46.25 -0.85 -1.80% 6,900
Jan 6, 2025 47.02 47.81 47.02 47.10 -0.68 -1.42% 13,100
Jan 3, 2025 47.62 47.91 47.33 47.78 0.17 0.36% 5,116
Jan 2, 2025 49.10 49.61 47.50 47.61 -1.20 -2.46% 11,100
Dec 31, 2024 49.11 49.19 48.65 48.81 -0.19 -0.39% 7,410
Dec 30, 2024 49.01 49.47 48.35 49.00 -0.40 -0.81% 8,302
Dec 27, 2024 50.44 50.53 48.80 49.40 -0.74 -1.48% 8,713
Dec 26, 2024 49.94 50.37 49.55 50.14 0.36 0.72% 5,200
Dec 24, 2024 49.51 50.65 49.51 49.78 0.19 0.38% 4,700
Dec 23, 2024 50.17 50.17 49.40 49.59 -0.46 -0.92% 7,107
Dec 20, 2024 49.38 51.00 49.38 50.05 0.35 0.70% 42,824
Dec 19, 2024 51.34 51.35 49.70 49.70 -1.40 -2.74% 8,310
Dec 18, 2024 54.11 54.17 50.89 51.10 -2.53 -4.72% 16,500
Dec 17, 2024 54.42 54.55 53.32 53.63 -0.46 -0.85% 11,809
Dec 16, 2024 54.70 54.70 54.09 54.09 -0.07 -0.13% 4,700
Dec 13, 2024 54.78 54.78 53.70 54.16 -0.37 -0.68% 9,647
Dec 12, 2024 55.00 55.00 54.50 54.53 -0.47 -0.85% 8,600
Dec 11, 2024 54.40 55.13 54.40 55.00 0.50 0.92% 22,629
Dec 10, 2024 54.50 54.94 54.50 54.50 -0.20 -0.37% 15,300
Dec 9, 2024 55.48 55.48 54.70 54.70 -0.40 -0.73% 8,500
Dec 6, 2024 54.75 55.73 54.74 55.10 0.46 0.84% 19,100
Dec 5, 2024 53.00 54.65 53.00 54.64 1.62 3.06% 45,834
Dec 4, 2024 52.26 53.16 52.24 53.02 0.92 1.77% 67,723
Dec 3, 2024 52.32 52.58 52.09 52.10 -0.23 -0.44% 8,127
Dec 2, 2024 52.33 52.48 52.28 52.33 0.00 0.00% 11,400
Nov 29, 2024 51.83 52.33 51.16 52.33 0.50 0.96% 7,800
Nov 27, 2024 52.68 52.68 51.78 51.83 -0.20 -0.38% 4,520
Nov 26, 2024 52.50 52.54 52.03 52.03 -0.43 -0.82% 19,100
Nov 25, 2024 51.84 52.70 51.84 52.46 1.06 2.06% 24,523
Nov 22, 2024 51.18 51.61 51.18 51.40 0.76 1.50% 7,700
Nov 21, 2024 51.00 51.17 50.64 50.64 0.54 1.08% 13,200
Nov 20, 2024 50.75 50.75 50.10 50.10 -0.55 -1.09% 10,402
Nov 19, 2024 50.81 51.43 50.56 50.65 -0.56 -1.09% 12,300
Nov 18, 2024 51.44 51.77 51.21 51.21 -0.34 -0.66% 11,401
Nov 15, 2024 51.61 52.10 51.43 51.55 0.10 0.19% 12,822
Nov 14, 2024 51.75 51.89 51.45 51.45 -0.34 -0.66% 11,500
Nov 13, 2024 52.21 52.26 51.75 51.79 0.00 0.00% 8,900
Nov 12, 2024 51.75 52.59 51.75 51.79 -0.07 -0.13% 18,100

Create Price Alert on CHMG

Your price alert will notify you when the stock price is above 46.80.

Add to Watchlist