Dark

CHMG
Chemung Financial Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:34 PM EDT

83.89USD+0.419%(+0.35)28,976

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-83.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	83.7400	84.7300	83.5420	83.9200	+0.455%	28,976	0.000%
2026-08-13	83.8400	84.6500	83.0400	83.5400	+0.445%	27,362	+0.455%
2026-08-12	82.7663	83.6550	82.4500	83.1700	+1.205%	35,530	+0.902%
2026-08-11	81.5050	82.7050	81.5050	82.1800	+1.157%	60,277	+2.117%
2026-08-10	81.2400	81.8000	80.5400	81.2400	0.000%	59,669	+3.299%
2026-08-07	82.3100	82.6500	81.0000	81.2400	-1.955%	64,517	+3.299%
2026-08-06	83.0100	84.0000	81.9110	82.8600	+0.193%	79,548	+1.279%
2026-08-05	82.8800	83.3250	81.3400	82.7000	+0.401%	88,688	+1.475%
2026-08-04	81.6800	84.9999	81.5500	82.3700	+0.919%	78,194	+1.882%
2026-08-03	82.2000	84.6500	81.5100	81.6200	+0.160%	109,631	+2.818%
2026-07-31	81.0700	82.8500	80.7850	81.4900	+0.468%	57,201	+2.982%
2026-07-30	81.4800	82.3500	80.8200	81.1100	-0.892%	41,626	+3.464%
2026-07-29	82.4800	83.4500	81.0000	81.8400	-0.183%	53,922	+2.542%
2026-07-28	81.6000	83.5000	81.3000	81.9900	+1.851%	76,444	+2.354%
2026-07-27	80.9800	82.8600	79.6500	80.5000	-0.593%	80,336	+4.248%
2026-07-24	75.1600	81.8800	75.1600	80.9800	+8.596%	93,290	+3.631%
2026-07-23	73.5300	76.0700	72.8000	74.5700	-0.507%	96,081	+12.539%
2026-07-22	76.7400	77.1600	73.1100	74.9500	-2.333%	95,945	+11.968%
2026-07-21	77.0700	77.0900	74.8950	76.7400	-0.383%	78,059	+9.356%
2026-07-20	75.8800	78.4150	74.5100	77.0350	+1.429%	59,988	+8.937%
2026-07-17	77.1200	77.4400	75.3500	75.9500	-2.603%	86,651	+10.494%
2026-07-16	76.2500	78.1000	76.1300	77.9800	+2.592%	48,023	+7.617%
2026-07-15	74.8600	76.5400	74.3200	76.0100	+1.672%	92,524	+10.407%
2026-07-14	74.6650	76.4000	74.6650	74.7600	-0.187%	52,438	+12.253%
2026-07-13	74.6100	76.1200	74.4500	74.9000	-0.213%	99,086	+12.043%
2026-07-10	74.3000	75.4700	73.5600	75.0600	+0.388%	39,528	+11.804%
2026-07-09	73.1800	74.9000	72.8400	74.7700	+2.173%	80,820	+12.238%
2026-07-08	74.2500	76.6800	72.3500	73.1800	-1.547%	92,630	+14.676%
2026-07-07	73.4450	75.4250	73.4450	74.3300	-0.535%	65,126	+12.902%
2026-07-06	74.0000	75.3950	73.3000	74.7300	+0.309%	40,005	+12.298%
2026-07-02	76.6500	76.6500	74.1000	74.5000	-2.334%	27,466	+12.644%
2026-07-01	74.5100	76.5200	74.4000	76.2800	+2.279%	19,279	+10.016%
2026-06-30	74.0900	74.5899	73.4700	74.5800	-0.027%	16,648	+12.523%
2026-06-29	75.3800	75.3800	72.2200	74.6000	-1.297%	27,783	+12.493%
2026-06-26	74.4300	75.7500	72.9200	75.5800	+1.682%	85,078	+11.035%
2026-06-25	74.3450	75.1100	73.5157	74.3300	-0.094%	29,146	+12.902%
2026-06-24	73.3000	74.4800	72.7400	74.4000	+1.087%	44,692	+12.796%
2026-06-23	71.4600	74.1900	71.4600	73.6000	+3.009%	31,292	+14.022%
2026-06-22	71.0200	71.9500	70.1000	71.4500	+0.676%	39,068	+17.453%
2026-06-18	70.9500	72.5300	69.5400	70.9700	+1.025%	110,976	+18.247%
2026-06-17	70.9700	71.9000	69.3500	70.2500	-1.417%	62,150	+19.459%
2026-06-16	71.1600	72.3550	70.7800	71.2600	+1.078%	56,708	+17.766%
2026-06-15	72.8000	73.0000	70.5000	70.5000	-2.765%	20,065	+19.035%
2026-06-12	72.6500	73.3250	71.9450	72.5050	+0.131%	32,694	+15.744%
2026-06-11	72.7000	73.8400	71.5750	72.4100	+0.249%	40,601	+15.896%
2026-06-10	71.8500	73.1200	71.5600	72.2300	+1.063%	57,975	+16.184%
2026-06-09	71.6000	73.1000	71.2901	71.4700	+0.056%	39,481	+17.420%
2026-06-08	71.2000	73.0500	70.5000	71.4300	+0.563%	54,606	+17.486%
2026-06-05	69.7400	72.3050	68.7000	71.0300	+1.806%	59,709	+18.147%
2026-06-04	68.4200	70.0000	68.1000	69.7700	+3.332%	54,174	+20.281%
2026-06-03	69.1800	69.4500	67.4600	67.5200	-2.498%	52,909	+24.289%
2026-06-02	68.1950	69.6700	68.0500	69.2500	+0.801%	52,350	+21.184%
2026-06-01	68.6000	69.2000	66.9400	68.7000	+0.029%	67,335	+22.154%
2026-05-29	69.6200	69.8500	68.4900	68.6800	-0.995%	41,118	+22.190%
2026-05-28	68.7000	69.6050	66.9450	69.3700	+0.770%	25,324	+20.974%
2026-05-27	69.9000	70.3600	68.2950	68.8400	-1.163%	38,726	+21.906%
2026-05-26	69.0200	70.2000	68.1350	69.6500	+1.030%	72,655	+20.488%
2026-05-22	69.4200	69.4200	68.2400	68.9400	+0.174%	44,399	+21.729%
2026-05-21	67.7400	68.8200	67.0500	68.8200	+1.221%	33,582	+21.941%
2026-05-20	67.3700	68.3100	66.8450	67.9900	+1.326%	42,740	+23.430%
2026-05-19	65.6800	67.9500	65.0000	67.1000	+1.329%	64,613	+25.067%
2026-05-18	65.2200	67.0200	65.2200	66.2200	+1.084%	51,671	+26.729%
2026-05-15	66.4200	66.5400	65.0300	65.5100	-1.931%	41,594	+28.103%
2026-05-14	66.1500	67.5500	66.0000	66.8000	+0.633%	58,249	+25.629%
2026-05-13	65.0000	66.4900	65.0000	66.3800	+1.204%	43,593	+26.424%
2026-05-12	67.0700	67.6000	65.5900	65.5900	-2.221%	77,587	+27.946%
2026-05-11	68.6800	68.6800	65.0001	67.0800	-1.353%	42,254	+25.104%
2026-05-08	68.6100	68.9050	66.6750	68.0000	-1.306%	30,694	+23.412%
2026-05-07	67.4000	69.4000	67.2200	68.9000	+2.759%	33,455	+21.800%
2026-05-06	68.2700	68.2700	66.5000	67.0500	-0.475%	21,066	+25.160%
2026-05-05	66.3600	68.5900	65.7600	67.3700	+2.464%	32,106	+24.566%
2026-05-04	65.9900	69.9999	65.1700	65.7500	-0.514%	28,567	+27.635%
2026-05-01	66.4500	67.7400	65.1610	66.0900	-0.482%	33,165	+26.978%
2026-04-30	66.7800	68.0300	66.0500	66.4100	-0.628%	16,322	+26.367%
2026-04-29	67.6300	68.0000	65.6700	66.8300	-1.256%	35,096	+25.572%
2026-04-28	67.5300	68.1850	65.7054	67.6800	+0.252%	18,710	+23.995%
2026-04-27	65.1000	67.5600	65.0000	67.5100	+1.018%	19,928	+24.308%
2026-04-24	65.7500	66.8300	65.2500	66.8300	+0.799%	8,681	+25.572%
2026-04-23	66.0800	67.0100	65.5925	66.3000	-0.256%	4,346	+26.576%
2026-04-22	65.7500	68.5950	65.7500	66.4700	-0.120%	10,895	+26.252%
2026-04-21	69.4100	69.4100	64.3900	66.5500	-2.060%	19,897	+26.101%
2026-04-20	64.3300	70.8300	64.3300	67.9500	+8.166%	31,910	+23.503%
2026-04-17	64.2500	64.2500	62.0000	62.8200	+5.936%	12,100	+33.588%
2026-04-16	58.6300	64.4900	57.5850	59.3000	+0.169%	7,793	+41.518%
2026-04-15	59.0000	59.3900	59.0000	59.2000	+0.339%	2,888	+41.757%
2026-04-14	59.0000	59.0000	59.0000	59.0000	-0.287%	2,549	+42.237%
2026-04-13	57.9000	59.1700	56.3603	59.1700	+0.869%	4,343	+41.829%
2026-04-10	59.6450	59.6450	57.8000	58.6600	-2.233%	4,602	+43.062%
2026-04-09	57.5900	60.0000	56.0000	60.0000	+2.828%	8,516	+39.867%
2026-04-08	57.3300	58.3500	57.3300	58.3500	+4.570%	8,562	+43.822%
2026-04-07	55.3900	55.8000	55.3900	55.8000	+2.404%	4,596	+50.394%
2026-04-06	53.6750	55.1500	53.4900	54.4900	+1.717%	5,636	+54.010%
2026-04-02	53.5600	53.5700	53.5400	53.5700	-0.186%	3,002	+56.655%
2026-04-01	54.1300	55.0326	53.4800	53.6700	-0.279%	4,196	+56.363%
2026-03-31	54.5000	54.9000	53.5800	53.8200	-2.606%	13,044	+55.927%
2026-03-30	54.3000	56.1000	54.3000	55.2600	+3.135%	7,312	+51.864%
2026-03-27	54.1400	54.1400	53.5800	53.5800	-1.688%	2,836	+56.626%
2026-03-26	53.3000	54.8000	53.3000	54.5000	+2.251%	3,481	+53.982%
2026-03-25	56.9200	56.9200	53.3000	53.3000	+0.282%	4,782	+57.448%
2026-03-24	55.5000	55.5000	53.1500	53.1500	-3.082%	5,421	+57.893%
2026-03-23	53.0600	54.8400	53.0600	54.8400	+3.141%	6,265	+53.027%
2026-03-20	51.4000	53.1700	51.3600	53.1700	+3.444%	18,318	+57.833%
2026-03-19	50.3100	51.9100	50.3100	51.4000	+0.293%	7,376	+63.268%
2026-03-18	51.1400	51.5000	51.0500	51.2500	-0.909%	9,678	+63.746%
2026-03-17	53.2300	53.3541	51.7100	51.7200	-2.964%	5,502	+62.258%
2026-03-16	53.0500	53.9650	53.0500	53.3000	-0.560%	3,033	+57.448%
2026-03-13	55.3850	55.3850	52.6000	53.6000	-0.667%	6,771	+56.567%
2026-03-12	52.6600	53.9600	52.4700	53.9600	+1.811%	7,424	+55.523%
2026-03-11	53.2000	53.2115	53.0000	53.0000	-0.749%	3,537	+58.340%
2026-03-10	55.2100	55.2100	53.4000	53.4000	-2.644%	4,131	+57.154%
2026-03-09	55.2800	55.8150	53.0000	54.8500	-0.164%	9,163	+52.999%
2026-03-06	54.4200	55.3000	54.0000	54.9400	-0.651%	10,236	+52.748%
2026-03-05	55.7000	55.7100	55.3000	55.3000	-2.761%	6,643	+51.754%
2026-03-04	56.3500	56.8700	56.3500	56.8700	+2.395%	3,270	+47.565%
2026-03-03	55.5200	56.3700	55.5200	55.5400	-1.157%	3,979	+51.098%
2026-03-02	55.3500	56.5700	55.3500	56.1900	+1.207%	5,584	+49.350%
2026-02-27	57.9900	57.9900	55.5200	55.5200	-4.358%	9,770	+51.153%
2026-02-26	57.0000	58.0500	56.4300	58.0500	+0.957%	7,489	+44.565%
2026-02-25	56.7400	57.7270	56.0350	57.5000	+2.386%	5,328	+45.948%
2026-02-24	56.5550	56.8700	55.7000	56.1600	-0.337%	2,415	+49.430%
2026-02-23	59.0400	59.0400	56.3500	56.3500	-4.101%	6,679	+48.926%
2026-02-20	58.6300	59.1000	58.5400	58.7600	-0.558%	4,173	+42.818%
2026-02-19	58.4550	59.2600	58.3400	59.0900	+0.187%	3,988	+42.021%
2026-02-18	59.2100	59.2100	58.0200	58.9800	-0.439%	4,559	+42.286%
2026-02-17	59.8600	60.1300	59.2400	59.2400	-0.336%	9,278	+41.661%
2026-02-13	60.8500	60.8500	59.4400	59.4400	-2.044%	2,558	+41.184%
2026-02-12	60.2800	61.2400	59.7500	60.6800	+0.664%	8,470	+38.299%
2026-02-11	61.4000	62.1000	60.2700	60.2800	-3.645%	4,229	+39.217%
2026-02-10	64.6900	64.8000	62.5600	62.5600	-3.754%	16,705	+34.143%
2026-02-09	64.7000	65.5000	64.0250	65.0000	+0.932%	11,042	+29.108%
2026-02-06	64.4750	65.0000	64.0000	64.4000	+0.499%	15,529	+30.311%
2026-02-05	63.6000	64.2450	63.3000	64.0800	+1.714%	9,519	+30.961%
2026-02-04	61.0801	63.0200	61.0801	63.0000	+3.110%	13,902	+33.206%
2026-02-03	62.2100	62.5374	60.1900	61.1000	-1.069%	8,532	+37.349%
2026-02-02	61.2500	62.6928	61.0000	61.7600	+1.629%	9,065	+35.881%
2026-01-30	59.4600	61.5800	59.4600	60.7700	+1.165%	9,287	+38.094%
2026-01-29	59.1350	60.0700	58.6700	60.0700	+2.807%	10,992	+39.704%
2026-01-28	60.0000	60.0000	58.4300	58.4300	-1.150%	10,764	+43.625%
2026-01-27	57.6450	59.1100	57.6450	59.1100	+2.479%	4,446	+41.973%
2026-01-26	57.2800	58.5225	57.0000	57.6800	+1.549%	6,021	+45.492%
2026-01-23	58.0000	58.0000	56.8000	56.8000	-2.823%	9,730	+47.746%
2026-01-22	57.8550	58.7000	57.6800	58.4500	+2.311%	4,436	+43.576%
2026-01-21	55.2160	57.1300	55.2160	57.1300	+5.251%	5,139	+46.893%
2026-01-20	55.5250	55.5250	54.2800	54.2800	-1.738%	5,072	+54.606%
2026-01-16	56.4200	56.4200	55.2400	55.2400	-2.626%	5,056	+51.919%
2026-01-15	55.7800	58.2100	55.7800	56.7300	+2.032%	5,348	+47.929%
2026-01-14	54.3400	55.6100	54.2500	55.6000	+2.394%	5,448	+50.935%
2026-01-13	54.4300	55.6800	54.3000	54.3000	+0.296%	5,314	+54.549%
2026-01-12	54.2500	55.1900	54.1400	54.1400	+0.259%	3,662	+55.006%
2026-01-09	53.7200	54.0400	53.7200	54.0000	-0.498%	3,819	+55.407%
2026-01-08	53.6500	54.7400	53.6500	54.2700	+1.156%	6,494	+54.634%
2026-01-07	54.2500	55.2900	53.3700	53.6500	-2.348%	7,263	+56.421%
2026-01-06	54.5800	55.5900	54.0000	54.9400	-0.091%	13,033	+52.748%
2026-01-05	54.9400	55.3200	54.4800	54.9900	+0.899%	8,026	+52.610%
2026-01-02	55.8100	55.8100	54.4500	54.5000	-2.330%	6,933	+53.982%
2025-12-31	55.8000	57.0800	55.0800	55.8000	0.000%	7,752	+50.394%
2025-12-30	55.8000	55.8000	55.8000	55.8000	0.000%	2,804	+50.394%
2025-12-29	55.9300	55.9300	55.7100	55.8000	+0.995%	3,273	+50.394%
2025-12-26	55.5800	55.5800	55.1600	55.2500	+0.363%	2,039	+51.891%
2025-12-24	55.0200	55.0500	55.0200	55.0500	+0.146%	2,073	+52.443%
2025-12-23	55.6300	55.6900	54.8900	54.9700	-2.293%	5,601	+52.665%
2025-12-22	57.7100	57.7100	53.8303	56.2600	-2.681%	9,507	+49.165%
2025-12-19	60.4100	60.4100	57.7000	57.8100	-4.588%	14,759	+45.165%
2025-12-18	59.9950	60.8001	59.8600	60.5900	+1.627%	9,591	+38.505%
2025-12-17	59.4100	59.9200	59.4100	59.6200	+0.084%	5,329	+40.758%
2025-12-16	59.7400	59.7400	59.0000	59.5700	+0.455%	9,016	+40.876%
2025-12-15	58.0000	59.6450	57.8100	59.3000	+2.951%	11,170	+41.518%
2025-12-12	57.9200	58.9639	57.5100	57.6000	-0.484%	11,335	+45.694%
2025-12-11	55.9100	58.4800	55.9100	57.8800	+3.339%	9,231	+44.990%
2025-12-10	55.3000	56.9600	55.1616	56.0100	+1.138%	31,875	+49.830%
2025-12-09	53.5000	55.8800	53.5000	55.3800	+3.553%	13,974	+51.535%
2025-12-08	53.0800	53.5000	52.6600	53.4800	+0.338%	8,274	+56.918%
2025-12-05	52.8518	53.3000	52.8518	53.3000	-0.541%	6,204	+57.448%
2025-12-04	53.2700	53.7600	52.8800	53.5900	-0.075%	10,053	+56.596%
2025-12-03	52.7800	53.6300	52.7800	53.6300	+2.543%	34,955	+56.480%
2025-12-02	52.8800	52.8800	52.3000	52.3000	-0.248%	5,503	+60.459%
2025-12-01	52.3100	52.5000	52.1500	52.4300	-0.456%	6,006	+60.061%
2025-11-28	52.1100	52.6700	52.1100	52.6700	+0.958%	3,384	+59.332%
2025-11-26	52.4450	53.0150	52.1700	52.1700	+0.385%	6,573	+60.859%
2025-11-25	51.5500	52.5250	51.4188	51.9700	+0.561%	8,189	+61.478%
2025-11-24	52.3500	52.3500	51.1600	51.6800	-2.491%	6,916	+62.384%
2025-11-21	50.5000	53.0000	50.5000	53.0000	+4.743%	14,801	+58.340%
2025-11-20	50.8571	50.9333	50.5000	50.6000	-0.020%	7,169	+65.850%
2025-11-19	50.5500	51.1200	50.5000	50.6100	-0.158%	6,111	+65.817%
2025-11-18	50.6900	50.6900	50.6900	50.6900	+0.376%	3,324	+65.555%
2025-11-17	50.5000	50.6300	50.5000	50.5000	-2.113%	10,595	+66.178%
2025-11-14	50.9650	51.5900	50.7000	51.5900	-0.846%	8,772	+62.667%
2025-11-13	51.9300	52.0400	51.8500	52.0300	-0.554%	8,128	+61.292%
2025-11-12	51.5200	52.5500	51.4950	52.3200	+1.810%	4,788	+60.398%
2025-11-11	50.5000	51.3900	50.2400	51.3900	+1.642%	4,562	+63.300%
2025-11-10	51.1950	51.1950	50.2100	50.5600	-0.453%	7,633	+65.981%
2025-11-07	50.5000	51.3900	50.5000	50.7900	+0.874%	7,881	+65.229%
2025-11-06	51.0800	51.0800	50.2900	50.3500	-1.852%	7,057	+66.673%
2025-11-05	50.9400	51.3000	50.5700	51.3000	+1.504%	5,208	+63.587%
2025-11-04	50.5400	50.5400	50.5400	50.5400	-0.863%	3,077	+66.047%
2025-11-03	52.0000	52.0000	50.0500	50.9800	+0.612%	4,238	+64.614%
2025-10-31	50.3700	51.0700	50.2100	50.6700	-0.880%	4,141	+65.621%
2025-10-30	50.5100	51.1200	50.5100	51.1200	-0.137%	3,269	+64.163%
2025-10-29	51.9550	51.9900	51.1900	51.1900	-1.139%	7,097	+63.938%
2025-10-28	51.0560	52.2500	51.0560	51.7800	+0.077%	5,990	+62.070%
2025-10-27	53.5800	53.5800	51.7400	51.7400	-2.561%	6,291	+62.196%
2025-10-24	52.1400	53.1000	52.1400	53.1000	+3.287%	3,098	+58.041%
2025-10-23	51.2600	52.7700	51.0700	51.4100	-0.686%	7,837	+63.237%
2025-10-22	51.0300	51.8000	50.6400	51.7650	+2.444%	7,843	+62.117%
2025-10-21	50.4100	50.5300	50.4100	50.5300	-1.135%	2,598	+66.080%
2025-10-20	50.5300	51.1100	50.5300	51.1100	+2.138%	4,196	+64.195%
2025-10-17	49.9800	50.0400	49.9800	50.0400	+0.080%	4,134	+67.706%
2025-10-16	50.8600	50.8600	49.8200	50.0000	-3.902%	14,317	+67.840%
2025-10-15	52.1950	52.3900	51.9800	52.0300	+0.483%	5,692	+61.292%
2025-10-14	50.7900	51.7800	50.7900	51.7800	+2.718%	4,920	+62.070%
2025-10-13	50.3700	50.7622	50.0500	50.4100	+0.498%	4,723	+66.475%
2025-10-10	52.5000	52.7300	50.0500	50.1600	-3.501%	10,903	+67.305%
2025-10-09	52.5000	52.6200	51.9800	51.9800	-0.990%	6,177	+61.447%
2025-10-08	52.6500	52.6500	52.5000	52.5000	0.000%	3,566	+59.848%
2025-10-07	52.7500	52.7500	52.5000	52.5000	-0.038%	6,483	+59.848%
2025-10-06	52.9000	53.0000	52.5000	52.5200	-0.019%	4,736	+59.787%
2025-10-03	52.5001	52.5300	52.5000	52.5300	+0.344%	4,094	+59.756%
2025-10-02	52.5400	52.6000	52.0500	52.3500	-0.758%	10,773	+60.306%
2025-10-01	52.5000	52.8213	52.5000	52.7500	+0.438%	5,979	+59.090%
2025-09-30	52.5300	52.5300	52.3500	52.5200	-0.323%	7,460	+59.787%
2025-09-29	52.7100	52.9300	52.5000	52.6900	-1.330%	4,594	+59.271%
2025-09-26	53.7500	53.7500	53.2000	53.4000	+0.159%	6,512	+57.154%
2025-09-25	53.3150	53.3150	53.3150	53.3150	+0.481%	4,143	+57.404%
2025-09-24	52.6100	53.0600	52.6100	53.0600	+0.664%	21,181	+58.161%
2025-09-23	53.5000	53.5250	52.7100	52.7100	-0.491%	6,790	+59.211%
2025-09-22	52.7500	52.9850	52.4100	52.9700	-0.170%	5,786	+58.429%
2025-09-19	53.7500	54.0400	52.8500	53.0600	-1.394%	24,703	+58.161%
2025-09-18	52.6100	53.8950	52.5975	53.8100	+2.495%	11,716	+55.956%
2025-09-17	52.2500	53.3400	52.2500	52.5000	+0.114%	16,633	+59.848%
2025-09-16	52.4000	52.5000	52.1950	52.4400	-0.247%	16,528	+60.031%
2025-09-15	52.6200	52.9400	52.5000	52.5700	-0.019%	13,281	+59.635%
2025-09-12	52.5800	52.7500	52.5000	52.5800	-1.701%	9,256	+59.604%
2025-09-11	52.5000	53.4900	52.5000	53.4900	+1.828%	7,825	+56.889%
2025-09-10	53.1100	53.1100	52.5000	52.5300	-0.924%	8,710	+59.756%
2025-09-09	52.6700	53.2600	52.5000	53.0200	-0.376%	5,658	+58.280%
2025-09-08	52.9200	53.4300	52.9200	53.2200	+1.740%	3,967	+57.685%
2025-09-05	53.9400	53.9400	52.3100	52.3100	-2.932%	8,919	+60.428%
2025-09-04	53.5000	53.8900	53.2200	53.8900	+1.050%	10,125	+55.725%
2025-09-03	53.5000	54.7700	52.7670	53.3300	-0.374%	10,078	+57.360%
2025-09-02	53.5000	54.3100	53.5000	53.5300	-0.723%	8,325	+56.772%
2025-08-29	53.9000	53.9200	53.5000	53.9200	-0.333%	3,883	+55.638%
2025-08-28	54.1900	54.2000	53.7500	54.1000	+0.895%	6,721	+55.120%
2025-08-27	52.7600	53.8450	52.7600	53.6200	+1.438%	5,626	+56.509%
2025-08-26	52.8000	53.3100	52.6400	52.8600	-0.151%	8,050	+58.759%
2025-08-25	53.3050	53.4900	52.9400	52.9400	-0.433%	3,842	+58.519%
2025-08-22	51.2000	53.4100	51.2000	53.1700	+4.665%	13,898	+57.833%
2025-08-21	50.6800	50.8600	50.6800	50.8000	-1.378%	4,035	+65.197%
2025-08-20	51.2200	51.6000	50.8200	51.5100	+1.578%	7,481	+62.920%
2025-08-19	49.9853	50.8000	49.9853	50.7100	+0.875%	5,968	+65.490%
2025-08-18	50.8000	50.8000	50.1400	50.2700	-1.277%	4,756	+66.939%
2025-08-15	52.0200	52.2950	50.7350	50.9200	-1.432%	6,236	+64.808%
2025-08-14	51.6500	52.1050	51.4450	51.6600	-1.563%	8,025	+62.447%
2025-08-13	52.0000	52.6100	52.0000	52.4800	+1.001%	9,403	+59.909%
2025-08-12	51.0000	52.0900	51.0000	51.9600	+3.075%	11,834	+61.509%
2025-08-11	49.7500	50.4100	49.7500	50.4100	+1.327%	12,759	+66.475%
2025-08-08	49.4700	49.7500	49.4700	49.7500	+1.015%	4,318	+68.683%
2025-08-07	49.9800	49.9800	49.0450	49.2500	-1.005%	14,037	+70.396%
2025-08-06	50.7500	50.7500	49.3078	49.7500	-0.201%	10,959	+68.683%
2025-08-05	50.0300	50.5999	49.1500	49.8500	-0.340%	10,860	+68.345%
2025-08-04	49.4800	50.1300	49.0200	50.0200	+1.791%	9,531	+67.773%
2025-08-01	49.5500	49.5500	48.6101	49.1400	-2.885%	11,045	+70.777%
2025-07-31	52.3400	52.4200	50.6000	50.6000	-3.472%	81,511	+65.850%
2025-07-30	52.0500	53.2000	51.1100	52.4200	+0.711%	30,488	+60.092%
2025-07-29	53.1200	53.1200	51.9425	52.0500	-0.933%	17,642	+61.230%
2025-07-28	52.3300	52.9350	52.3000	52.5400	+0.401%	16,034	+59.726%
2025-07-25	52.7300	53.3000	52.1400	52.3300	-0.928%	24,562	+60.367%
2025-07-24	53.1500	53.3900	52.3204	52.8200	-1.068%	16,272	+58.879%
2025-07-23	53.3400	53.6000	52.9100	53.3900	+1.676%	14,557	+57.183%
2025-07-22	53.1900	53.8600	52.5100	52.5100	-0.398%	13,727	+59.817%
2025-07-21	52.1300	54.1900	52.1300	52.7200	+0.649%	24,566	+59.181%
2025-07-18	53.0000	53.8999	51.7101	52.3800	-1.652%	20,288	+60.214%
2025-07-17	52.0100	53.6999	51.7100	53.2600	+1.894%	10,753	+57.567%
2025-07-16	52.3900	53.3894	51.2336	52.2700	+0.946%	12,643	+60.551%
2025-07-15	53.6900	54.2500	49.0000	51.7800	-3.844%	18,968	+62.070%
2025-07-14	52.6000	53.8500	49.5600	53.8500	+2.806%	19,520	+55.840%
2025-07-11	52.4100	52.6900	51.5200	52.3800	-0.114%	8,856	+60.214%
2025-07-10	51.9300	52.7300	51.9300	52.4400	+1.236%	10,845	+60.031%
2025-07-09	52.6111	52.6111	51.0000	51.8000	+0.252%	13,961	+62.008%
2025-07-08	52.1000	52.9600	51.2200	51.6700	+0.136%	10,494	+62.415%
2025-07-07	50.2600	51.6300	50.2600	51.6000	+2.340%	16,076	+62.636%
2025-07-03	50.0000	50.6600	49.9901	50.4200	+1.042%	7,007	+66.442%
2025-07-02	50.0000	50.0500	49.3600	49.9000	+0.221%	16,204	+68.176%
2025-07-01	48.3700	50.0000	48.3700	49.7900	+2.723%	6,269	+68.548%
2025-06-30	49.3500	50.0000	48.4700	48.4700	-0.309%	14,434	+73.138%
2025-06-27	49.5000	50.0000	47.9350	48.6200	-0.613%	103,810	+72.604%
2025-06-26	46.9190	48.9200	46.9190	48.9200	+4.374%	8,422	+71.545%
2025-06-25	48.2575	48.9500	46.5500	46.8700	-1.326%	7,229	+79.048%
2025-06-24	47.9400	48.4100	43.2000	47.5000	0.000%	8,521	+76.674%
2025-06-23	46.8400	47.5000	46.2100	47.5000	+1.604%	10,335	+76.674%
2025-06-20	47.2900	47.2900	46.5500	46.7500	-0.511%	14,136	+79.508%
2025-06-18	47.1000	47.8800	46.6500	46.9900	+1.644%	6,367	+78.591%
2025-06-17	46.9900	48.1499	46.2300	46.2300	-2.179%	9,945	+81.527%
2025-06-16	47.1600	48.4650	46.5580	47.2600	+0.233%	12,381	+77.571%
2025-06-13	48.3200	49.9998	47.0500	47.1500	-2.583%	11,211	+77.985%
2025-06-12	48.1900	48.4000	47.6900	48.4000	+0.833%	4,806	+73.388%
2025-06-11	48.3300	48.6400	47.8825	48.0000	+0.608%	8,189	+74.833%
2025-06-10	47.7300	48.1550	47.7100	47.7100	+1.209%	4,117	+75.896%
2025-06-09	47.7398	47.7398	46.7925	47.1400	+1.007%	5,441	+78.023%
2025-06-06	46.1000	46.6700	46.1000	46.6700	+1.127%	5,177	+79.816%
2025-06-05	47.7450	47.7450	45.5450	46.1500	+0.720%	13,171	+81.842%
2025-06-04	46.5300	46.9050	45.6500	45.8200	-2.178%	9,604	+83.151%
2025-06-03	46.8700	47.2700	46.7950	46.8400	+0.753%	14,127	+79.163%
2025-06-02	47.2100	47.2100	46.4900	46.4900	-0.811%	10,472	+80.512%
2025-05-30	47.3300	48.1450	46.8700	46.8700	-0.888%	12,287	+79.048%
2025-05-29	47.2550	47.4366	45.9200	47.2900	+1.112%	12,534	+77.458%
2025-05-28	48.0100	48.9596	46.7000	46.7700	-3.168%	24,531	+79.431%
2025-05-27	47.7400	48.5500	47.7400	48.3000	+3.360%	14,122	+73.747%
2025-05-23	46.2600	46.9500	46.2600	46.7300	-0.638%	6,316	+79.585%
2025-05-22	47.4700	47.7100	47.0000	47.0300	+0.750%	16,722	+78.439%
2025-05-21	48.0800	48.0800	46.6800	46.6800	-3.514%	5,178	+79.777%
2025-05-20	48.6000	49.0206	47.9908	48.3800	+0.582%	6,111	+73.460%
2025-05-19	47.5000	48.5000	47.3000	48.1000	-0.414%	9,029	+74.470%
2025-05-16	48.6400	48.6400	47.7600	48.3000	-0.699%	7,267	+73.747%
2025-05-15	48.4300	48.8700	48.1700	48.6400	+1.800%	4,213	+72.533%
2025-05-14	47.6900	48.0200	47.1713	47.7800	-1.158%	9,284	+75.638%
2025-05-13	44.6102	48.3400	44.6102	48.3400	+1.363%	5,829	+73.604%
2025-05-12	47.7500	48.0550	47.6900	47.6900	+3.606%	5,264	+75.970%
2025-05-09	46.4600	46.7077	45.7700	46.0300	-0.947%	4,573	+82.316%
2025-05-08	46.1800	46.5300	45.4400	46.4700	+2.244%	7,847	+80.590%
2025-05-07	47.5000	47.5000	45.0000	45.4500	-0.721%	6,716	+84.642%
2025-05-06	45.7500	45.7800	44.7600	45.7800	-0.931%	4,721	+83.311%
2025-05-05	45.0250	47.2100	44.6500	46.2100	+3.401%	38,535	+81.606%
2025-05-02	44.6500	45.0450	43.5500	44.6900	+2.055%	13,076	+87.783%
2025-05-01	45.0050	45.0050	43.7900	43.7900	-1.240%	6,249	+91.642%
2025-04-30	43.0000	44.7400	43.0000	44.3400	-1.510%	8,996	+89.265%
2025-04-29	45.4000	45.4000	45.0200	45.0200	+2.551%	3,644	+86.406%
2025-04-28	43.6100	43.9000	43.6100	43.9000	+1.456%	4,314	+91.162%
2025-04-25	43.5100	46.8436	43.1600	43.2700	-0.825%	4,019	+93.945%
2025-04-24	43.8500	43.8500	43.3400	43.6300	-0.863%	5,677	+92.345%
2025-04-23	44.0800	44.2500	43.4100	44.0100	+0.114%	13,154	+90.684%
2025-04-22	42.2000	44.0900	42.1400	43.9600	+4.319%	10,881	+90.901%
2025-04-21	41.9000	42.1400	41.5200	42.1400	-0.870%	5,386	+99.146%
2025-04-17	42.4400	42.9350	41.9800	42.5100	+0.354%	6,022	+97.412%
2025-04-16	41.9300	42.7700	41.7600	42.3600	-0.094%	49,236	+98.111%
2025-04-15	40.9500	42.4000	40.9500	42.4000	+2.688%	12,075	+97.925%
2025-04-14	41.1500	41.3900	40.7100	41.2900	+1.375%	8,353	+103.245%
2025-04-11	42.3500	42.3500	40.7300	40.7300	-1.997%	5,383	+106.040%
2025-04-10	45.0000	45.0000	41.1100	41.5600	-7.398%	13,709	+101.925%
2025-04-09	42.6200	45.6700	41.7300	44.8800	+5.999%	13,279	+86.988%
2025-04-08	44.4500	44.4500	41.7500	42.3400	-1.489%	10,391	+98.205%
2025-04-07	41.4500	44.1900	41.2700	42.9800	-2.096%	9,396	+95.254%
2025-04-04	43.8900	44.2100	42.3900	43.9000	-2.682%	10,763	+91.162%
2025-04-03	45.7100	46.7000	44.0650	45.1100	-5.032%	12,120	+86.034%
2025-04-02	47.2400	48.4800	46.5000	47.5000	+1.171%	19,007	+76.674%
2025-04-01	47.5000	48.4000	46.7500	46.9500	-1.303%	28,309	+78.743%
2025-03-31	46.9700	48.9000	46.3000	47.5700	+1.667%	32,346	+76.414%
2025-03-28	47.5600	47.5600	46.5900	46.7900	-1.120%	5,472	+79.355%
2025-03-27	47.6000	47.7250	46.9800	47.3200	-0.963%	9,345	+77.346%
2025-03-26	48.1000	48.4900	47.4300	47.7800	+0.526%	8,360	+75.638%
2025-03-25	48.2350	48.2350	47.5300	47.5300	-1.349%	6,488	+76.562%
2025-03-24	46.9700	48.5600	46.9700	48.1800	+2.707%	9,183	+74.180%
2025-03-21	49.0000	49.3600	46.3000	46.9100	-4.983%	40,903	+78.896%
2025-03-20	49.1300	49.7500	48.1601	49.3700	-0.202%	14,231	+69.982%
2025-03-19	48.4100	49.6100	48.1000	49.4700	+3.170%	12,687	+69.638%
2025-03-18	47.3948	48.4000	47.3948	47.9500	-1.742%	9,790	+75.016%
2025-03-17	48.5300	49.1950	48.5000	48.8000	-0.020%	10,412	+71.967%
2025-03-14	48.1100	49.1900	48.1100	48.8100	+1.688%	17,879	+71.932%
2025-03-13	48.4000	48.8400	47.7900	48.0000	-1.153%	15,740	+74.833%
2025-03-12	48.2500	49.0200	47.4000	48.5600	+0.351%	38,766	+72.817%
2025-03-11	49.7500	49.7500	47.6600	48.3900	-0.227%	41,529	+73.424%
2025-03-10	48.8100	49.7550	48.5000	48.5000	-2.961%	21,544	+73.031%
2025-03-07	49.7500	50.0750	49.5750	49.9800	+0.868%	71,700	+67.907%
2025-03-06	49.4319	49.8300	49.4319	49.5500	+0.182%	53,984	+69.364%
2025-03-05	50.4300	50.4700	49.4400	49.4600	-1.943%	26,933	+69.672%
2025-03-04	50.1700	50.7050	49.9950	50.4400	-0.709%	33,362	+66.376%
2025-03-03	51.6000	51.7000	50.5100	50.8000	-1.646%	14,961	+65.197%
2025-02-28	51.6750	51.7500	51.2000	51.6500	+0.428%	15,807	+62.478%
2025-02-27	51.3900	51.4550	51.2400	51.4300	+0.214%	15,898	+63.173%
2025-02-26	51.3300	51.3800	50.8000	51.3200	+0.470%	36,075	+63.523%
2025-02-25	51.0800	51.1550	50.9400	51.0800	0.000%	18,901	+64.291%

.dark-mode .KBd2k1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBd2k1{ color: #333333; background-color: white; border: 2px solid #333333; }CHMGChemung Financial Corpstock NASDAQ

CHMG
Chemung Financial Corp
stock NASDAQ