Dark

CHMG
Chemung Financial Corp
stock NASDAQ

At Close

Jul 2, 2026 3:59:44 PM EDT

74.32USD-2.569%(-1.96)27,229

62.91Bid 86.06Ask 23.15Spread

Pre-market

0.00USD-100.000%(-76.28)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

74.50USD+0.242%(+0.18)2,158

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	75.6700	75.700000	74.0600	74.3200	-2.569%	27,229	0.000%
2026-07-01	74.5100	76.520000	74.4000	76.2800	+2.279%	19,279	-2.569%
2026-06-30	74.0900	74.589900	73.4700	74.5800	-0.027%	16,648	-0.349%
2026-06-29	75.3800	75.380000	72.2200	74.6000	-1.297%	27,783	-0.375%
2026-06-26	74.4300	75.750000	72.9200	75.5800	+1.682%	85,078	-1.667%
2026-06-25	74.3450	75.110000	73.5157	74.3300	-0.094%	29,146	-0.013%
2026-06-24	73.3000	74.480000	72.7400	74.4000	+1.087%	44,692	-0.108%
2026-06-23	71.4600	74.190000	71.4600	73.6000	+3.009%	31,292	+0.978%
2026-06-22	71.0200	71.950000	70.1000	71.4500	+0.676%	39,068	+4.017%
2026-06-18	70.9500	72.530000	69.5400	70.9700	+1.025%	110,976	+4.720%
2026-06-17	70.9700	71.900000	69.3500	70.2500	-1.417%	62,150	+5.794%
2026-06-16	71.1600	72.355000	70.7800	71.2600	+1.078%	56,708	+4.294%
2026-06-15	72.8000	73.000000	70.5000	70.5000	-2.765%	20,065	+5.418%
2026-06-12	72.6500	73.325000	71.9450	72.5050	+0.131%	32,694	+2.503%
2026-06-11	72.7000	73.840000	71.5750	72.4100	+0.249%	40,601	+2.638%
2026-06-10	71.8500	73.120000	71.5600	72.2300	+1.063%	57,975	+2.894%
2026-06-09	71.6000	73.100000	71.2901	71.4700	+0.056%	39,481	+3.988%
2026-06-08	71.2000	73.050000	70.5000	71.4300	+0.563%	54,606	+4.046%
2026-06-05	69.7400	72.305000	68.7000	71.0300	+1.806%	59,709	+4.632%
2026-06-04	68.4200	70.000000	68.1000	69.7700	+3.332%	54,174	+6.521%
2026-06-03	69.1800	69.450000	67.4600	67.5200	-2.498%	52,909	+10.071%
2026-06-02	68.1950	69.670000	68.0500	69.2500	+0.801%	52,350	+7.321%
2026-06-01	68.6000	69.200000	66.9400	68.7000	+0.029%	67,335	+8.180%
2026-05-29	69.6200	69.850000	68.4900	68.6800	-0.995%	41,118	+8.212%
2026-05-28	68.7000	69.605000	66.9450	69.3700	+0.770%	25,324	+7.136%
2026-05-27	69.9000	70.360000	68.2950	68.8400	-1.163%	38,726	+7.960%
2026-05-26	69.0200	70.200000	68.1350	69.6500	+1.030%	72,655	+6.705%
2026-05-22	69.4200	69.420000	68.2400	68.9400	+0.174%	44,399	+7.804%
2026-05-21	67.7400	68.820000	67.0500	68.8200	+1.221%	33,582	+7.992%
2026-05-20	67.3700	68.310000	66.8450	67.9900	+1.326%	42,740	+9.310%
2026-05-19	65.6800	67.950000	65.0000	67.1000	+1.329%	64,613	+10.760%
2026-05-18	65.2200	67.020000	65.2200	66.2200	+1.084%	51,671	+12.232%
2026-05-15	66.4200	66.540000	65.0300	65.5100	-1.931%	41,594	+13.448%
2026-05-14	66.1500	67.550000	66.0000	66.8000	+0.633%	58,249	+11.257%
2026-05-13	65.0000	66.490000	65.0000	66.3800	+1.204%	43,593	+11.961%
2026-05-12	67.0700	67.600000	65.5900	65.5900	-2.221%	77,587	+13.310%
2026-05-11	68.6800	68.680000	65.0001	67.0800	-1.353%	42,254	+10.793%
2026-05-08	68.6100	68.905000	66.6750	68.0000	-1.306%	30,694	+9.294%
2026-05-07	67.4000	69.400000	67.2200	68.9000	+2.759%	33,455	+7.866%
2026-05-06	68.2700	68.270000	66.5000	67.0500	-0.475%	21,066	+10.843%
2026-05-05	66.3600	68.590000	65.7600	67.3700	+2.464%	32,106	+10.316%
2026-05-04	65.9900	69.999900	65.1700	65.7500	-0.514%	28,567	+13.034%
2026-05-01	66.4500	67.740000	65.1610	66.0900	-0.482%	33,165	+12.453%
2026-04-30	66.7800	68.030000	66.0500	66.4100	-0.628%	16,322	+11.911%
2026-04-29	67.6300	68.000000	65.6700	66.8300	-1.256%	35,096	+11.208%
2026-04-28	67.5300	68.185000	65.7054	67.6800	+0.252%	18,710	+9.811%
2026-04-27	65.1000	67.560000	65.0000	67.5100	+1.018%	19,928	+10.087%
2026-04-24	65.7500	66.830000	65.2500	66.8300	+0.799%	8,681	+11.208%
2026-04-23	66.0800	67.010000	65.5925	66.3000	-0.256%	4,346	+12.097%
2026-04-22	65.7500	68.595000	65.7500	66.4700	-0.120%	10,895	+11.810%
2026-04-21	69.4100	69.410000	64.3900	66.5500	-2.060%	19,897	+11.675%
2026-04-20	64.3300	70.830000	64.3300	67.9500	+8.166%	31,910	+9.375%
2026-04-17	64.2500	64.250000	62.0000	62.8200	+5.936%	12,100	+18.306%
2026-04-16	58.6300	64.490000	57.5850	59.3000	+0.169%	7,793	+25.329%
2026-04-15	59.0000	59.390000	59.0000	59.2000	+0.339%	2,888	+25.541%
2026-04-14	59.0000	59.000000	59.0000	59.0000	-0.287%	2,549	+25.966%
2026-04-13	57.9000	59.170000	56.3603	59.1700	+0.869%	4,343	+25.604%
2026-04-10	59.6450	59.645000	57.8000	58.6600	-2.233%	4,602	+26.696%
2026-04-09	57.5900	60.000000	56.0000	60.0000	+2.828%	8,516	+23.867%
2026-04-08	57.3300	58.350000	57.3300	58.3500	+4.570%	8,562	+27.369%
2026-04-07	55.3900	55.800000	55.3900	55.8000	+2.404%	4,596	+33.190%
2026-04-06	53.6750	55.150000	53.4900	54.4900	+1.717%	5,636	+36.392%
2026-04-02	53.5600	53.570000	53.5400	53.5700	-0.186%	3,002	+38.734%
2026-04-01	54.1300	55.032600	53.4800	53.6700	-0.279%	4,196	+38.476%
2026-03-31	54.5000	54.900000	53.5800	53.8200	-2.606%	13,044	+38.090%
2026-03-30	54.3000	56.100000	54.3000	55.2600	+3.135%	7,312	+34.491%
2026-03-27	54.1400	54.140000	53.5800	53.5800	-1.688%	2,836	+38.708%
2026-03-26	53.3000	54.800000	53.3000	54.5000	+2.251%	3,481	+36.367%
2026-03-25	56.9200	56.920000	53.3000	53.3000	+0.282%	4,782	+39.437%
2026-03-24	55.5000	55.500000	53.1500	53.1500	-3.082%	5,421	+39.831%
2026-03-23	53.0600	54.840000	53.0600	54.8400	+3.141%	6,265	+35.522%
2026-03-20	51.4000	53.170000	51.3600	53.1700	+3.444%	18,318	+39.778%
2026-03-19	50.3100	51.910000	50.3100	51.4000	+0.293%	7,376	+44.591%
2026-03-18	51.1400	51.500000	51.0500	51.2500	-0.909%	9,678	+45.015%
2026-03-17	53.2300	53.354100	51.7100	51.7200	-2.964%	5,502	+43.697%
2026-03-16	53.0500	53.965000	53.0500	53.3000	-0.560%	3,033	+39.437%
2026-03-13	55.3850	55.385000	52.6000	53.6000	-0.667%	6,771	+38.657%
2026-03-12	52.6600	53.960000	52.4700	53.9600	+1.811%	7,424	+37.732%
2026-03-11	53.2000	53.211500	53.0000	53.0000	-0.749%	3,537	+40.226%
2026-03-10	55.2100	55.210000	53.4000	53.4000	-2.644%	4,131	+39.176%
2026-03-09	55.2800	55.815000	53.0000	54.8500	-0.164%	9,163	+35.497%
2026-03-06	54.4200	55.300000	54.0000	54.9400	-0.651%	10,236	+35.275%
2026-03-05	55.7000	55.710000	55.3000	55.3000	-2.761%	6,643	+34.394%
2026-03-04	56.3500	56.870000	56.3500	56.8700	+2.395%	3,270	+30.684%
2026-03-03	55.5200	56.370000	55.5200	55.5400	-1.157%	3,979	+33.813%
2026-03-02	55.3500	56.570000	55.3500	56.1900	+1.207%	5,584	+32.266%
2026-02-27	57.9900	57.990000	55.5200	55.5200	-4.358%	9,770	+33.862%
2026-02-26	57.0000	58.050000	56.4300	58.0500	+0.957%	7,489	+28.028%
2026-02-25	56.7400	57.727000	56.0350	57.5000	+2.386%	5,328	+29.252%
2026-02-24	56.5550	56.870000	55.7000	56.1600	-0.337%	2,415	+32.336%
2026-02-23	59.0400	59.040000	56.3500	56.3500	-4.101%	6,679	+31.890%
2026-02-20	58.6300	59.100000	58.5400	58.7600	-0.558%	4,173	+26.481%
2026-02-19	58.4550	59.260000	58.3400	59.0900	+0.187%	3,988	+25.774%
2026-02-18	59.2100	59.210000	58.0200	58.9800	-0.439%	4,559	+26.009%
2026-02-17	59.8600	60.130000	59.2400	59.2400	-0.336%	9,278	+25.456%
2026-02-13	60.8500	60.850000	59.4400	59.4400	-2.044%	2,558	+25.034%
2026-02-12	60.2800	61.240000	59.7500	60.6800	+0.664%	8,470	+22.479%
2026-02-11	61.4000	62.100000	60.2700	60.2800	-3.645%	4,229	+23.291%
2026-02-10	64.6900	64.800000	62.5600	62.5600	-3.754%	16,705	+18.798%
2026-02-09	64.7000	65.500000	64.0250	65.0000	+0.932%	11,042	+14.338%
2026-02-06	64.4750	65.000000	64.0000	64.4000	+0.499%	15,529	+15.404%
2026-02-05	63.6000	64.245000	63.3000	64.0800	+1.714%	9,519	+15.980%
2026-02-04	61.0801	63.020000	61.0801	63.0000	+3.110%	13,902	+17.968%
2026-02-03	62.2100	62.537400	60.1900	61.1000	-1.069%	8,532	+21.637%
2026-02-02	61.2500	62.692800	61.0000	61.7600	+1.629%	9,065	+20.337%
2026-01-30	59.4600	61.580000	59.4600	60.7700	+1.165%	9,287	+22.297%
2026-01-29	59.1350	60.070000	58.6700	60.0700	+2.807%	10,992	+23.722%
2026-01-28	60.0000	60.000000	58.4300	58.4300	-1.150%	10,764	+27.195%
2026-01-27	57.6450	59.110000	57.6450	59.1100	+2.479%	4,446	+25.732%
2026-01-26	57.2800	58.522500	57.0000	57.6800	+1.549%	6,021	+28.849%
2026-01-23	58.0000	58.000000	56.8000	56.8000	-2.823%	9,730	+30.845%
2026-01-22	57.8550	58.700000	57.6800	58.4500	+2.311%	4,436	+27.151%
2026-01-21	55.2160	57.130000	55.2160	57.1300	+5.251%	5,139	+30.089%
2026-01-20	55.5250	55.525000	54.2800	54.2800	-1.738%	5,072	+36.920%
2026-01-16	56.4200	56.420000	55.2400	55.2400	-2.626%	5,056	+34.540%
2026-01-15	55.7800	58.210000	55.7800	56.7300	+2.032%	5,348	+31.007%
2026-01-14	54.3400	55.610000	54.2500	55.6000	+2.394%	5,448	+33.669%
2026-01-13	54.4300	55.680000	54.3000	54.3000	+0.296%	5,314	+36.869%
2026-01-12	54.2500	55.190000	54.1400	54.1400	+0.259%	3,662	+37.274%
2026-01-09	53.7200	54.040000	53.7200	54.0000	-0.498%	3,819	+37.630%
2026-01-08	53.6500	54.740000	53.6500	54.2700	+1.156%	6,494	+36.945%
2026-01-07	54.2500	55.290000	53.3700	53.6500	-2.348%	7,263	+38.527%
2026-01-06	54.5800	55.590000	54.0000	54.9400	-0.091%	13,033	+35.275%
2026-01-05	54.9400	55.320000	54.4800	54.9900	+0.899%	8,026	+35.152%
2026-01-02	55.8100	55.810000	54.4500	54.5000	-2.330%	6,933	+36.367%
2025-12-31	55.8000	57.080000	55.0800	55.8000	0.000%	7,752	+33.190%
2025-12-30	55.8000	55.800000	55.8000	55.8000	0.000%	2,804	+33.190%
2025-12-29	55.9300	55.930000	55.7100	55.8000	+0.995%	3,273	+33.190%
2025-12-26	55.5800	55.580000	55.1600	55.2500	+0.363%	2,039	+34.516%
2025-12-24	55.0200	55.050000	55.0200	55.0500	+0.146%	2,073	+35.005%
2025-12-23	55.6300	55.690000	54.8900	54.9700	-2.293%	5,601	+35.201%
2025-12-22	57.7100	57.710000	53.8303	56.2600	-2.681%	9,507	+32.101%
2025-12-19	60.4100	60.410000	57.7000	57.8100	-4.588%	14,759	+28.559%
2025-12-18	59.9950	60.800100	59.8600	60.5900	+1.627%	9,591	+22.661%
2025-12-17	59.4100	59.920000	59.4100	59.6200	+0.084%	5,329	+24.656%
2025-12-16	59.7400	59.740000	59.0000	59.5700	+0.455%	9,016	+24.761%
2025-12-15	58.0000	59.645000	57.8100	59.3000	+2.951%	11,170	+25.329%
2025-12-12	57.9200	58.963900	57.5100	57.6000	-0.484%	11,335	+29.028%
2025-12-11	55.9100	58.480000	55.9100	57.8800	+3.339%	9,231	+28.404%
2025-12-10	55.3000	56.960000	55.1616	56.0100	+1.138%	31,875	+32.691%
2025-12-09	53.5000	55.880000	53.5000	55.3800	+3.553%	13,974	+34.200%
2025-12-08	53.0800	53.500000	52.6600	53.4800	+0.338%	8,274	+38.968%
2025-12-05	52.8518	53.300000	52.8518	53.3000	-0.541%	6,204	+39.437%
2025-12-04	53.2700	53.760000	52.8800	53.5900	-0.075%	10,053	+38.683%
2025-12-03	52.7800	53.630000	52.7800	53.6300	+2.543%	34,955	+38.579%
2025-12-02	52.8800	52.880000	52.3000	52.3000	-0.248%	5,503	+42.103%
2025-12-01	52.3100	52.500000	52.1500	52.4300	-0.456%	6,006	+41.751%
2025-11-28	52.1100	52.670000	52.1100	52.6700	+0.958%	3,384	+41.105%
2025-11-26	52.4450	53.015000	52.1700	52.1700	+0.385%	6,573	+42.457%
2025-11-25	51.5500	52.525000	51.4188	51.9700	+0.561%	8,189	+43.006%
2025-11-24	52.3500	52.350000	51.1600	51.6800	-2.491%	6,916	+43.808%
2025-11-21	50.5000	53.000000	50.5000	53.0000	+4.743%	14,801	+40.226%
2025-11-20	50.8571	50.933300	50.5000	50.6000	-0.020%	7,169	+46.877%
2025-11-19	50.5500	51.120000	50.5000	50.6100	-0.158%	6,111	+46.848%
2025-11-18	50.6900	50.690000	50.6900	50.6900	+0.376%	3,324	+46.617%
2025-11-17	50.5000	50.630000	50.5000	50.5000	-2.113%	10,595	+47.168%
2025-11-14	50.9650	51.590000	50.7000	51.5900	-0.846%	8,772	+44.059%
2025-11-13	51.9300	52.040000	51.8500	52.0300	-0.554%	8,128	+42.841%
2025-11-12	51.5200	52.550000	51.4950	52.3200	+1.810%	4,788	+42.049%
2025-11-11	50.5000	51.390000	50.2400	51.3900	+1.642%	4,562	+44.620%
2025-11-10	51.1950	51.195000	50.2100	50.5600	-0.453%	7,633	+46.994%
2025-11-07	50.5000	51.390000	50.5000	50.7900	+0.874%	7,881	+46.328%
2025-11-06	51.0800	51.080000	50.2900	50.3500	-1.852%	7,057	+47.607%
2025-11-05	50.9400	51.300000	50.5700	51.3000	+1.504%	5,208	+44.873%
2025-11-04	50.5400	50.540000	50.5400	50.5400	-0.863%	3,077	+47.052%
2025-11-03	52.0000	52.000000	50.0500	50.9800	+0.612%	4,238	+45.783%
2025-10-31	50.3700	51.070000	50.2100	50.6700	-0.880%	4,141	+46.675%
2025-10-30	50.5100	51.120000	50.5100	51.1200	-0.137%	3,269	+45.383%
2025-10-29	51.9550	51.990000	51.1900	51.1900	-1.139%	7,097	+45.185%
2025-10-28	51.0560	52.250000	51.0560	51.7800	+0.077%	5,990	+43.530%
2025-10-27	53.5800	53.580000	51.7400	51.7400	-2.561%	6,291	+43.641%
2025-10-24	52.1400	53.100000	52.1400	53.1000	+3.287%	3,098	+39.962%
2025-10-23	51.2600	52.770000	51.0700	51.4100	-0.686%	7,837	+44.563%
2025-10-22	51.0300	51.800000	50.6400	51.7650	+2.444%	7,843	+43.572%
2025-10-21	50.4100	50.530000	50.4100	50.5300	-1.135%	2,598	+47.081%
2025-10-20	50.5300	51.110000	50.5300	51.1100	+2.138%	4,196	+45.412%
2025-10-17	49.9800	50.040000	49.9800	50.0400	+0.080%	4,134	+48.521%
2025-10-16	50.8600	50.860000	49.8200	50.0000	-3.902%	14,317	+48.640%
2025-10-15	52.1950	52.390000	51.9800	52.0300	+0.483%	5,692	+42.841%
2025-10-14	50.7900	51.780000	50.7900	51.7800	+2.718%	4,920	+43.530%
2025-10-13	50.3700	50.762200	50.0500	50.4100	+0.498%	4,723	+47.431%
2025-10-10	52.5000	52.730000	50.0500	50.1600	-3.501%	10,903	+48.166%
2025-10-09	52.5000	52.620000	51.9800	51.9800	-0.990%	6,177	+42.978%
2025-10-08	52.6500	52.650000	52.5000	52.5000	0.000%	3,566	+41.562%
2025-10-07	52.7500	52.750000	52.5000	52.5000	-0.038%	6,483	+41.562%
2025-10-06	52.9000	53.000000	52.5000	52.5200	-0.019%	4,736	+41.508%
2025-10-03	52.5001	52.530000	52.5000	52.5300	+0.344%	4,094	+41.481%
2025-10-02	52.5400	52.600000	52.0500	52.3500	-0.758%	10,773	+41.968%
2025-10-01	52.5000	52.821300	52.5000	52.7500	+0.438%	5,979	+40.891%
2025-09-30	52.5300	52.530000	52.3500	52.5200	-0.323%	7,460	+41.508%
2025-09-29	52.7100	52.930000	52.5000	52.6900	-1.330%	4,594	+41.051%
2025-09-26	53.7500	53.750000	53.2000	53.4000	+0.159%	6,512	+39.176%
2025-09-25	53.3150	53.315000	53.3150	53.3150	+0.481%	4,143	+39.398%
2025-09-24	52.6100	53.060000	52.6100	53.0600	+0.664%	21,181	+40.068%
2025-09-23	53.5000	53.525000	52.7100	52.7100	-0.491%	6,790	+40.998%
2025-09-22	52.7500	52.985000	52.4100	52.9700	-0.170%	5,786	+40.306%
2025-09-19	53.7500	54.040000	52.8500	53.0600	-1.394%	24,703	+40.068%
2025-09-18	52.6100	53.895000	52.5975	53.8100	+2.495%	11,716	+38.116%
2025-09-17	52.2500	53.340000	52.2500	52.5000	+0.114%	16,633	+41.562%
2025-09-16	52.4000	52.500000	52.1950	52.4400	-0.247%	16,528	+41.724%
2025-09-15	52.6200	52.940000	52.5000	52.5700	-0.019%	13,281	+41.373%
2025-09-12	52.5800	52.750000	52.5000	52.5800	-1.701%	9,256	+41.347%
2025-09-11	52.5000	53.490000	52.5000	53.4900	+1.828%	7,825	+38.942%
2025-09-10	53.1100	53.110000	52.5000	52.5300	-0.924%	8,710	+41.481%
2025-09-09	52.6700	53.260000	52.5000	53.0200	-0.376%	5,658	+40.174%
2025-09-08	52.9200	53.430000	52.9200	53.2200	+1.740%	3,967	+39.647%
2025-09-05	53.9400	53.940000	52.3100	52.3100	-2.932%	8,919	+42.076%
2025-09-04	53.5000	53.890000	53.2200	53.8900	+1.050%	10,125	+37.911%
2025-09-03	53.5000	54.770000	52.7670	53.3300	-0.374%	10,078	+39.359%
2025-09-02	53.5000	54.310000	53.5000	53.5300	-0.723%	8,325	+38.838%
2025-08-29	53.9000	53.920000	53.5000	53.9200	-0.333%	3,883	+37.834%
2025-08-28	54.1900	54.200000	53.7500	54.1000	+0.895%	6,721	+37.375%
2025-08-27	52.7600	53.845000	52.7600	53.6200	+1.438%	5,626	+38.605%
2025-08-26	52.8000	53.310000	52.6400	52.8600	-0.151%	8,050	+40.598%
2025-08-25	53.3050	53.490000	52.9400	52.9400	-0.433%	3,842	+40.385%
2025-08-22	51.2000	53.410000	51.2000	53.1700	+4.665%	13,898	+39.778%
2025-08-21	50.6800	50.860000	50.6800	50.8000	-1.378%	4,035	+46.299%
2025-08-20	51.2200	51.600000	50.8200	51.5100	+1.578%	7,481	+44.283%
2025-08-19	49.9853	50.800000	49.9853	50.7100	+0.875%	5,968	+46.559%
2025-08-18	50.8000	50.800000	50.1400	50.2700	-1.277%	4,756	+47.842%
2025-08-15	52.0200	52.295000	50.7350	50.9200	-1.432%	6,236	+45.954%
2025-08-14	51.6500	52.105000	51.4450	51.6600	-1.563%	8,025	+43.864%
2025-08-13	52.0000	52.610000	52.0000	52.4800	+1.001%	9,403	+41.616%
2025-08-12	51.0000	52.090000	51.0000	51.9600	+3.075%	11,834	+43.033%
2025-08-11	49.7500	50.410000	49.7500	50.4100	+1.327%	12,759	+47.431%
2025-08-08	49.4700	49.750000	49.4700	49.7500	+1.015%	4,318	+49.387%
2025-08-07	49.9800	49.980000	49.0450	49.2500	-1.005%	14,037	+50.904%
2025-08-06	50.7500	50.750000	49.3078	49.7500	-0.201%	10,959	+49.387%
2025-08-05	50.0300	50.599900	49.1500	49.8500	-0.340%	10,860	+49.087%
2025-08-04	49.4800	50.130000	49.0200	50.0200	+1.791%	9,531	+48.581%
2025-08-01	49.5500	49.550000	48.6101	49.1400	-2.885%	11,045	+51.241%
2025-07-31	52.3400	52.420000	50.6000	50.6000	-3.472%	81,511	+46.877%
2025-07-30	52.0500	53.200000	51.1100	52.4200	+0.711%	30,488	+41.778%
2025-07-29	53.1200	53.120000	51.9425	52.0500	-0.933%	17,642	+42.786%
2025-07-28	52.3300	52.935000	52.3000	52.5400	+0.401%	16,034	+41.454%
2025-07-25	52.7300	53.300000	52.1400	52.3300	-0.928%	24,562	+42.022%
2025-07-24	53.1500	53.390000	52.3204	52.8200	-1.068%	16,272	+40.704%
2025-07-23	53.3400	53.600000	52.9100	53.3900	+1.676%	14,557	+39.202%
2025-07-22	53.1900	53.860000	52.5100	52.5100	-0.398%	13,727	+41.535%
2025-07-21	52.1300	54.190000	52.1300	52.7200	+0.649%	24,566	+40.971%
2025-07-18	53.0000	53.899900	51.7101	52.3800	-1.652%	20,288	+41.886%
2025-07-17	52.0100	53.699900	51.7100	53.2600	+1.894%	10,753	+39.542%
2025-07-16	52.3900	53.389400	51.2336	52.2700	+0.946%	12,643	+42.185%
2025-07-15	53.6900	54.250000	49.0000	51.7800	-3.844%	18,968	+43.530%
2025-07-14	52.6000	53.850000	49.5600	53.8500	+2.806%	19,520	+38.013%
2025-07-11	52.4100	52.690000	51.5200	52.3800	-0.114%	8,856	+41.886%
2025-07-10	51.9300	52.730000	51.9300	52.4400	+1.236%	10,845	+41.724%
2025-07-09	52.6111	52.611100	51.0000	51.8000	+0.252%	13,961	+43.475%
2025-07-08	52.1000	52.960000	51.2200	51.6700	+0.136%	10,494	+43.836%
2025-07-07	50.2600	51.630000	50.2600	51.6000	+2.340%	16,076	+44.031%
2025-07-03	50.0000	50.660000	49.9901	50.4200	+1.042%	7,007	+47.402%
2025-07-02	50.0000	50.050000	49.3600	49.9000	+0.221%	16,204	+48.938%
2025-07-01	48.3700	50.000000	48.3700	49.7900	+2.723%	6,269	+49.267%
2025-06-30	49.3500	50.000000	48.4700	48.4700	-0.309%	14,434	+53.332%
2025-06-27	49.5000	50.000000	47.9350	48.6200	-0.613%	103,810	+52.859%
2025-06-26	46.9190	48.920000	46.9190	48.9200	+4.374%	8,422	+51.922%
2025-06-25	48.2575	48.950000	46.5500	46.8700	-1.326%	7,229	+58.566%
2025-06-24	47.9400	48.410000	43.2000	47.5000	0.000%	8,521	+56.463%
2025-06-23	46.8400	47.500000	46.2100	47.5000	+1.604%	10,335	+56.463%
2025-06-20	47.2900	47.290000	46.5500	46.7500	-0.511%	14,136	+58.973%
2025-06-18	47.1000	47.880000	46.6500	46.9900	+1.644%	6,367	+58.161%
2025-06-17	46.9900	48.149900	46.2300	46.2300	-2.179%	9,945	+60.761%
2025-06-16	47.1600	48.465000	46.5580	47.2600	+0.233%	12,381	+57.258%
2025-06-13	48.3200	49.999800	47.0500	47.1500	-2.583%	11,211	+57.625%
2025-06-12	48.1900	48.400000	47.6900	48.4000	+0.833%	4,806	+53.554%
2025-06-11	48.3300	48.640000	47.8825	48.0000	+0.608%	8,189	+54.833%
2025-06-10	47.7300	48.155000	47.7100	47.7100	+1.209%	4,117	+55.774%
2025-06-09	47.7398	47.739800	46.7925	47.1400	+1.007%	5,441	+57.658%
2025-06-06	46.1000	46.670000	46.1000	46.6700	+1.127%	5,177	+59.246%
2025-06-05	47.7450	47.745000	45.5450	46.1500	+0.720%	13,171	+61.040%
2025-06-04	46.5300	46.905000	45.6500	45.8200	-2.178%	9,604	+62.200%
2025-06-03	46.8700	47.270000	46.7950	46.8400	+0.753%	14,127	+58.668%
2025-06-02	47.2100	47.210000	46.4900	46.4900	-0.811%	10,472	+59.862%
2025-05-30	47.3300	48.145000	46.8700	46.8700	-0.888%	12,287	+58.566%
2025-05-29	47.2550	47.436600	45.9200	47.2900	+1.112%	12,534	+57.158%
2025-05-28	48.0100	48.959600	46.7000	46.7700	-3.168%	24,531	+58.905%
2025-05-27	47.7400	48.550000	47.7400	48.3000	+3.360%	14,122	+53.872%
2025-05-23	46.2600	46.950000	46.2600	46.7300	-0.638%	6,316	+59.041%
2025-05-22	47.4700	47.710000	47.0000	47.0300	+0.750%	16,722	+58.027%
2025-05-21	48.0800	48.080000	46.6800	46.6800	-3.514%	5,178	+59.212%
2025-05-20	48.6000	49.020600	47.9908	48.3800	+0.582%	6,111	+53.617%
2025-05-19	47.5000	48.500000	47.3000	48.1000	-0.414%	9,029	+54.511%
2025-05-16	48.6400	48.640000	47.7600	48.3000	-0.699%	7,267	+53.872%
2025-05-15	48.4300	48.870000	48.1700	48.6400	+1.800%	4,213	+52.796%
2025-05-14	47.6900	48.020000	47.1713	47.7800	-1.158%	9,284	+55.546%
2025-05-13	44.6102	48.340000	44.6102	48.3400	+1.363%	5,829	+53.744%
2025-05-12	47.7500	48.055000	47.6900	47.6900	+3.606%	5,264	+55.840%
2025-05-09	46.4600	46.707700	45.7700	46.0300	-0.947%	4,573	+61.460%
2025-05-08	46.1800	46.530000	45.4400	46.4700	+2.244%	7,847	+59.931%
2025-05-07	47.5000	47.500000	45.0000	45.4500	-0.721%	6,716	+63.520%
2025-05-06	45.7500	45.780000	44.7600	45.7800	-0.931%	4,721	+62.342%
2025-05-05	45.0250	47.210000	44.6500	46.2100	+3.401%	38,535	+60.831%
2025-05-02	44.6500	45.045000	43.5500	44.6900	+2.055%	13,076	+66.301%
2025-05-01	45.0050	45.005000	43.7900	43.7900	-1.240%	6,249	+69.719%
2025-04-30	43.0000	44.740000	43.0000	44.3400	-1.510%	8,996	+67.614%
2025-04-29	45.4000	45.400000	45.0200	45.0200	+2.551%	3,644	+65.082%
2025-04-28	43.6100	43.900000	43.6100	43.9000	+1.456%	4,314	+69.294%
2025-04-25	43.5100	46.843600	43.1600	43.2700	-0.825%	4,019	+71.759%
2025-04-24	43.8500	43.850000	43.3400	43.6300	-0.863%	5,677	+70.342%
2025-04-23	44.0800	44.250000	43.4100	44.0100	+0.114%	13,154	+68.871%
2025-04-22	42.2000	44.090000	42.1400	43.9600	+4.319%	10,881	+69.063%
2025-04-21	41.9000	42.140000	41.5200	42.1400	-0.870%	5,386	+76.364%
2025-04-17	42.4400	42.935000	41.9800	42.5100	+0.354%	6,022	+74.829%
2025-04-16	41.9300	42.770000	41.7600	42.3600	-0.094%	49,236	+75.449%
2025-04-15	40.9500	42.400000	40.9500	42.4000	+2.688%	12,075	+75.283%
2025-04-14	41.1500	41.390000	40.7100	41.2900	+1.375%	8,353	+79.995%
2025-04-11	42.3500	42.350000	40.7300	40.7300	-1.997%	5,383	+82.470%
2025-04-10	45.0000	45.000000	41.1100	41.5600	-7.398%	13,709	+78.826%
2025-04-09	42.6200	45.670000	41.7300	44.8800	+5.999%	13,279	+65.597%
2025-04-08	44.4500	44.450000	41.7500	42.3400	-1.489%	10,391	+75.531%
2025-04-07	41.4500	44.190000	41.2700	42.9800	-2.096%	9,396	+72.918%
2025-04-04	43.8900	44.210000	42.3900	43.9000	-2.682%	10,763	+69.294%
2025-04-03	45.7100	46.700000	44.0650	45.1100	-5.032%	12,120	+64.753%
2025-04-02	47.2400	48.480000	46.5000	47.5000	+1.171%	19,007	+56.463%
2025-04-01	47.5000	48.400000	46.7500	46.9500	-1.303%	28,309	+58.296%
2025-03-31	46.9700	48.900000	46.3000	47.5700	+1.667%	32,346	+56.233%
2025-03-28	47.5600	47.560000	46.5900	46.7900	-1.120%	5,472	+58.837%
2025-03-27	47.6000	47.725000	46.9800	47.3200	-0.963%	9,345	+57.058%
2025-03-26	48.1000	48.490000	47.4300	47.7800	+0.526%	8,360	+55.546%
2025-03-25	48.2350	48.235000	47.5300	47.5300	-1.349%	6,488	+56.364%
2025-03-24	46.9700	48.560000	46.9700	48.1800	+2.707%	9,183	+54.255%
2025-03-21	49.0000	49.360000	46.3000	46.9100	-4.983%	40,903	+58.431%
2025-03-20	49.1300	49.750000	48.1601	49.3700	-0.202%	14,231	+50.537%
2025-03-19	48.4100	49.610000	48.1000	49.4700	+3.170%	12,687	+50.232%
2025-03-18	47.3948	48.400000	47.3948	47.9500	-1.742%	9,790	+54.995%
2025-03-17	48.5300	49.195000	48.5000	48.8000	-0.020%	10,412	+52.295%
2025-03-14	48.1100	49.190000	48.1100	48.8100	+1.688%	17,879	+52.264%
2025-03-13	48.4000	48.840000	47.7900	48.0000	-1.153%	15,740	+54.833%
2025-03-12	48.2500	49.020000	47.4000	48.5600	+0.351%	38,766	+53.048%
2025-03-11	49.7500	49.750000	47.6600	48.3900	-0.227%	41,529	+53.585%
2025-03-10	48.8100	49.755000	48.5000	48.5000	-2.961%	21,544	+53.237%
2025-03-07	49.7500	50.075000	49.5750	49.9800	+0.868%	71,700	+48.699%
2025-03-06	49.4319	49.830000	49.4319	49.5500	+0.182%	53,984	+49.990%
2025-03-05	50.4300	50.470000	49.4400	49.4600	-1.943%	26,933	+50.263%
2025-03-04	50.1700	50.705000	49.9950	50.4400	-0.709%	33,362	+47.343%
2025-03-03	51.6000	51.700000	50.5100	50.8000	-1.646%	14,961	+46.299%
2025-02-28	51.6750	51.750000	51.2000	51.6500	+0.428%	15,807	+43.892%
2025-02-27	51.3900	51.455000	51.2400	51.4300	+0.214%	15,898	+44.507%
2025-02-26	51.3300	51.380000	50.8000	51.3200	+0.470%	36,075	+44.817%
2025-02-25	51.0800	51.155000	50.9400	51.0800	0.000%	18,901	+45.497%
2025-02-24	51.3900	51.390000	50.6900	51.0800	-0.293%	7,978	+45.497%
2025-02-21	52.0100	52.110000	50.8300	51.2300	-0.621%	17,799	+45.071%
2025-02-20	52.1500	52.150000	51.2700	51.5500	-0.348%	10,904	+44.171%
2025-02-19	51.6500	51.770000	51.3000	51.7300	+0.233%	11,462	+43.669%
2025-02-18	51.9150	52.150000	51.5698	51.6100	-0.386%	8,381	+44.003%
2025-02-14	51.2200	52.470000	51.2200	51.8100	+0.896%	6,343	+43.447%
2025-02-13	51.5300	51.580000	51.1700	51.3500	+0.568%	10,904	+44.732%
2025-02-12	51.4000	52.240000	51.0600	51.0600	-1.371%	9,316	+45.554%
2025-02-11	50.7600	51.965000	50.7600	51.7700	+1.950%	23,061	+43.558%
2025-02-10	50.6500	51.100000	50.6500	50.7800	+0.059%	11,997	+46.357%
2025-02-07	50.5000	51.150000	50.5000	50.7500	+0.020%	9,706	+46.443%
2025-02-06	50.9650	50.965000	50.5020	50.7400	+0.356%	14,640	+46.472%
2025-02-05	50.5000	51.418200	50.5000	50.5600	-0.276%	14,016	+46.994%
2025-02-04	50.6600	50.750000	50.2300	50.7000	+0.835%	10,025	+46.588%
2025-02-03	50.0000	50.860000	50.0000	50.2800	-0.534%	10,438	+47.812%
2025-01-31	51.5300	51.530000	50.2500	50.5500	-1.663%	14,141	+47.023%
2025-01-30	53.4600	53.720000	51.0000	51.4050	-4.770%	18,729	+44.577%
2025-01-29	49.0000	54.015000	49.0000	53.9800	+14.559%	10,081	+37.681%
2025-01-28	46.8800	47.270000	46.8000	47.1200	+0.856%	23,239	+57.725%
2025-01-27	47.4300	48.340000	46.7200	46.7200	+0.344%	17,931	+59.075%
2025-01-24	47.2000	47.220000	46.5400	46.5600	-0.449%	10,929	+59.622%
2025-01-23	46.2900	47.210000	46.2900	46.7700	+0.086%	12,453	+58.905%
2025-01-22	46.5500	47.000000	46.5000	46.7300	-0.638%	11,012	+59.041%
2025-01-21	47.0900	47.580000	47.0300	47.0300	-0.149%	12,434	+58.027%
2025-01-17	46.8300	47.300000	46.4400	47.1000	+0.965%	6,449	+57.792%
2025-01-16	46.6000	47.000000	46.5900	46.6500	-1.437%	5,014	+59.314%
2025-01-15	47.0500	47.330000	47.0500	47.3300	+1.219%	2,832	+57.025%
2025-01-14	45.2500	46.760000	45.2500	46.7600	+3.451%	3,950	+58.939%
2025-01-13	45.4000	45.400000	44.7300	45.2000	+0.893%	4,276	+64.425%
2025-01-10	44.8900	45.370000	43.9100	44.8000	-1.926%	8,641	+65.893%

.dark-mode .tx2P25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tx2P25{ color: #333333; background-color: white; border: 2px solid #333333; }CHMGChemung Financial Corpstock NASDAQ

CHMG
Chemung Financial Corp
stock NASDAQ