Chemung Financial Corp - Common Stock (CHMG)

Last Price66.30

Change-0.17 (-0.26%)

NASDAQ · Last Trade: Apr 23rd, 5:27 PM EDT

Historical Prices For Chemung Financial Corp - Common Stock (CHMG)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	65.75	68.59	65.75	66.47	10,895	66.47
4/21/2026	69.41	69.41	64.39	66.55	19,897	66.55
4/20/2026	64.33	70.83	64.33	67.95	31,910	67.95
4/17/2026	64.25	64.25	62.00	62.82	12,100	62.82
4/16/2026	58.63	64.49	57.59	59.30	7,793	59.30
4/15/2026	59.00	59.39	59.00	59.20	2,889	59.20
4/14/2026	59.00	59.00	59.00	59.00	2,549	59.00
4/13/2026	57.90	59.17	56.36	59.17	4,343	59.17
4/10/2026	59.65	59.65	57.80	58.66	4,602	58.66
4/09/2026	57.59	60.00	56.00	60.00	8,517	60.00
4/08/2026	57.33	58.35	57.33	58.35	8,563	58.35
4/07/2026	55.39	55.80	55.39	55.80	4,596	55.80
4/06/2026	53.67	55.15	53.49	54.49	5,636	54.49
4/02/2026	53.56	53.57	53.54	53.57	3,002	53.57
4/01/2026	54.13	55.03	53.48	53.67	4,196	53.67
3/31/2026	54.50	54.90	53.58	53.82	13,044	53.82
3/30/2026	54.30	56.10	54.30	55.26	7,312	55.26
3/27/2026	54.14	54.14	53.58	53.58	2,836	53.58
3/26/2026	53.30	54.80	53.30	54.50	3,481	54.50
3/25/2026	56.92	56.92	53.30	53.30	4,782	53.30
3/24/2026	55.50	55.50	53.15	53.15	5,421	53.15
3/23/2026	53.06	54.84	53.06	54.84	6,265	54.84
3/20/2026	51.40	53.17	51.36	53.17	18,318	53.17
3/19/2026	50.31	51.91	50.31	51.40	7,376	51.40
3/18/2026	51.14	51.50	51.05	51.25	9,678	51.25
3/17/2026	53.23	53.35	51.71	51.72	5,502	51.38
3/16/2026	53.05	53.97	53.05	53.30	3,033	52.95
3/13/2026	55.38	55.38	52.60	53.60	6,771	53.25
3/12/2026	52.66	53.96	52.47	53.96	7,424	53.61
3/11/2026	53.20	53.21	53.00	53.00	3,537	52.65
3/10/2026	55.21	55.21	53.40	53.40	4,131	53.05
3/09/2026	55.28	55.81	53.00	54.85	9,163	54.49
3/06/2026	54.42	55.30	54.00	54.94	10,236	54.58
3/05/2026	55.70	55.71	55.30	55.30	6,643	54.94
3/04/2026	56.35	56.87	56.35	56.87	3,270	56.50
3/03/2026	55.52	56.37	55.52	55.54	3,979	55.17
3/02/2026	55.35	56.57	55.35	56.19	5,588	55.82
2/27/2026	57.99	57.99	55.52	55.52	9,770	55.16
2/26/2026	57.00	58.05	56.43	58.05	7,489	57.67
2/25/2026	56.74	57.73	56.03	57.50	5,328	57.12
2/24/2026	56.56	56.87	55.70	56.16	2,415	55.79
2/23/2026	59.04	59.04	56.35	56.35	6,679	55.98
2/20/2026	58.63	59.10	58.54	58.76	4,173	58.37
2/19/2026	58.46	59.26	58.34	59.09	3,988	58.70
2/18/2026	59.21	59.21	58.02	58.98	4,560	58.59
2/17/2026	59.86	60.13	59.24	59.24	9,278	58.85
2/13/2026	60.85	60.85	59.44	59.44	2,558	59.05
2/12/2026	60.28	61.24	59.75	60.68	8,470	60.28
2/11/2026	61.40	62.10	60.27	60.28	4,229	59.88
2/10/2026	64.69	64.80	62.56	62.56	16,605	62.15
2/09/2026	64.70	65.50	64.03	65.00	11,042	64.57
2/06/2026	64.47	65.00	64.00	64.40	15,529	63.98
2/05/2026	63.60	64.25	63.30	64.08	9,519	63.66
2/04/2026	61.08	63.02	61.08	63.00	13,902	62.59
2/03/2026	62.21	62.54	60.19	61.10	8,532	60.70
2/02/2026	61.25	62.69	61.00	61.76	9,065	61.35
1/30/2026	59.46	61.58	59.46	60.77	9,287	60.37
1/29/2026	59.13	60.07	58.67	60.07	10,993	59.68
1/28/2026	60.00	60.00	58.43	58.43	10,764	58.05
1/27/2026	57.65	59.11	57.65	59.11	4,446	58.72
1/26/2026	57.28	58.52	57.00	57.68	6,021	57.30