Chemung Financial Corpora... (CHMG)
NASDAQ: CHMG
· Real-Time Price · USD
50.28
-0.64 (-1.26%)
At close: Aug 18, 2025, 3:59 PM
50.27
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
CHMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.80 | 50.80 | 50.14 | 50.27 | 50.27 | -1.28% | 4,756 |
| 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 |
| Aug 7, 2025 | 49.98 | 49.98 | 49.05 | 49.25 | 49.25 | -1.01% | 14,037 |
| Aug 6, 2025 | 50.75 | 50.75 | 49.31 | 49.75 | 49.75 | -0.20% | 10,959 |
| Aug 5, 2025 | 50.03 | 50.60 | 49.15 | 49.85 | 49.85 | -0.34% | 10,900 |
| Aug 4, 2025 | 49.48 | 50.13 | 49.02 | 50.02 | 50.02 | 1.79% | 9,531 |
| Aug 1, 2025 | 49.55 | 49.55 | 48.61 | 49.14 | 49.14 | -2.89% | 11,045 |
| Jul 31, 2025 | 52.34 | 52.42 | 50.60 | 50.60 | 50.60 | -3.47% | 81,511 |
| Jul 30, 2025 | 52.05 | 53.20 | 51.11 | 52.42 | 52.42 | 0.71% | 30,500 |
| Jul 29, 2025 | 53.12 | 53.12 | 51.94 | 52.05 | 52.05 | -0.93% | 17,642 |
| Jul 28, 2025 | 52.33 | 52.94 | 52.30 | 52.54 | 52.54 | 0.40% | 16,034 |
| Jul 25, 2025 | 52.73 | 53.30 | 52.14 | 52.33 | 52.33 | -0.93% | 24,600 |
| Jul 24, 2025 | 53.15 | 53.39 | 52.32 | 52.82 | 52.82 | -1.07% | 16,300 |
| Jul 23, 2025 | 53.34 | 53.60 | 52.91 | 53.39 | 53.39 | 1.68% | 14,600 |
| Jul 22, 2025 | 53.19 | 53.86 | 52.51 | 52.51 | 52.51 | -0.40% | 13,727 |