Chemung Financial Corp - Common Stock (CHMG)

Last Price54.00

Change-0.27 (-0.50%)

NASDAQ · Last Trade: Jan 10th, 6:02 PM EST

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

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	53.72	54.04	53.72	54.00	3,827	54.00
1/08/2026	53.65	54.74	53.65	54.27	6,494	54.27
1/07/2026	54.25	55.29	53.37	53.65	7,263	53.65
1/06/2026	54.58	55.59	54.00	54.94	13,033	54.94
1/05/2026	54.94	55.32	54.48	54.99	8,026	54.99
1/02/2026	55.81	55.81	54.45	54.50	6,933	54.50
12/31/2025	55.80	57.08	55.08	55.80	7,752	55.80
12/30/2025	55.80	55.80	55.80	55.80	2,804	55.80
12/29/2025	55.93	55.93	55.71	55.80	3,273	55.80
12/26/2025	55.16	55.58	55.16	55.25	2,039	55.25
12/24/2025	55.02	55.05	55.02	55.05	2,073	55.05
12/23/2025	55.63	55.69	54.89	54.97	5,601	54.97
12/22/2025	57.71	57.71	53.83	56.26	9,507	56.26
12/19/2025	60.41	60.41	57.70	57.81	14,759	57.81
12/18/2025	59.99	60.80	59.86	60.59	9,591	60.25
12/17/2025	59.41	59.92	59.41	59.62	5,329	59.29
12/16/2025	59.74	59.74	59.00	59.57	9,016	59.24
12/15/2025	58.00	59.65	57.81	59.30	11,170	58.97
12/12/2025	57.92	58.96	57.51	57.60	11,335	57.28
12/11/2025	55.91	58.48	55.91	57.88	9,231	57.56
12/10/2025	55.30	56.96	55.16	56.01	31,875	55.70
12/09/2025	53.50	55.88	53.50	55.38	13,974	55.07
12/08/2025	53.08	53.50	52.66	53.48	8,274	53.18
12/05/2025	52.85	53.30	52.85	53.30	6,204	53.00
12/04/2025	53.27	53.76	52.88	53.59	10,053	53.29
12/03/2025	52.78	53.63	52.78	53.63	34,955	53.33
12/02/2025	52.88	52.88	52.30	52.30	5,503	52.01
12/01/2025	52.31	52.50	52.15	52.43	6,006	52.14
11/28/2025	52.11	52.67	52.11	52.67	3,384	52.37
11/26/2025	52.45	53.02	52.17	52.17	6,573	51.88
11/25/2025	51.55	52.52	51.42	51.97	8,189	51.68
11/24/2025	52.35	52.35	51.16	51.68	6,916	51.39
11/21/2025	50.50	53.00	50.50	53.00	14,801	52.70
11/20/2025	50.86	50.93	50.50	50.60	7,169	50.32
11/19/2025	50.55	51.12	50.50	50.61	6,111	50.33
11/18/2025	50.69	50.69	50.69	50.69	3,324	50.41
11/17/2025	50.50	50.63	50.50	50.50	10,595	50.22
11/14/2025	50.97	51.59	50.70	51.59	8,772	51.30
11/13/2025	51.93	52.04	51.85	52.03	8,128	51.74
11/12/2025	51.52	52.55	51.49	52.32	4,788	52.03
11/11/2025	50.50	51.39	50.24	51.39	4,562	51.10
11/10/2025	51.20	51.20	50.21	50.56	7,633	50.28
11/07/2025	50.50	51.39	50.50	50.79	7,881	50.51
11/06/2025	51.08	51.08	50.29	50.35	7,057	50.07
11/05/2025	50.94	51.30	50.57	51.30	5,208	51.01
11/04/2025	50.54	50.54	50.54	50.54	3,077	50.26
11/03/2025	52.00	52.00	50.05	50.98	4,238	50.69
10/31/2025	50.37	51.07	50.21	50.67	4,141	50.39
10/30/2025	50.51	51.12	50.51	51.12	3,269	50.83
10/29/2025	51.96	51.99	51.19	51.19	7,097	50.90
10/28/2025	51.06	52.25	51.06	51.78	5,990	51.49
10/27/2025	53.58	53.58	51.74	51.74	6,291	51.45
10/24/2025	52.14	53.10	52.14	53.10	3,098	52.80
10/23/2025	51.26	52.77	51.07	51.41	7,827	51.12
10/22/2025	51.03	51.80	50.64	51.77	7,843	51.47
10/21/2025	50.41	50.53	50.41	50.53	2,598	50.25
10/20/2025	50.53	51.11	50.53	51.11	4,196	50.82
10/17/2025	49.98	50.04	49.98	50.04	4,134	49.76
10/16/2025	50.86	50.86	49.82	50.00	14,317	49.72
10/15/2025	52.19	52.39	51.98	52.03	5,692	51.74
10/14/2025	50.79	51.78	50.79	51.78	4,920	51.49
10/13/2025	50.37	50.76	50.05	50.41	4,723	50.13