CHMG | Chemung Financia | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Chemung Financia (CHMG)

NASDAQ

$85.13+$0.03 (+0.04%)

Price as of Sep 11, 2026 7:58 PM EDT

$408.9M
Market Cap
65.70%
1-Year Change
Banks - Regional
Industry

1 Month
+3.55%

Low Price$79.89

High Price$85.10
3 Months
+18.09%

Low Price$70.25

High Price$85.10
1 Year
+65.70%

Low Price$49.16

High Price$85.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	85.00	86.00	84.36	85.10	+0.34%	64,505
09/10/2026	84.04	85.03	83.38	84.81	+1.08%	69,348
09/09/2026	83.50	84.60	83.02	83.90	-0.63%	63,095
09/08/2026	84.83	85.00	83.40	84.43	-0.48%	111,993
09/04/2026	84.57	84.84	83.84	84.84	+0.32%	53,340
09/03/2026	84.59	85.22	83.82	84.57	+0.80%	29,240
09/02/2026	81.37	84.74	79.95	83.90	+5.02%	104,555
09/01/2026	81.30	82.34	79.77	79.89	-1.46%	29,113
08/31/2026	81.18	81.51	80.63	81.07	-0.65%	52,516
08/28/2026	82.18	82.65	81.27	81.60	+0.15%	37,643
08/27/2026	80.73	82.11	80.01	81.48	+0.77%	70,706
08/26/2026	82.88	82.88	80.43	80.86	-2.11%	68,626
08/25/2026	82.53	82.80	81.04	82.60	+0.02%	51,024
08/24/2026	82.36	84.07	82.36	82.58	-0.12%	47,842
08/21/2026	82.93	83.34	81.71	82.68	-0.02%	48,804
08/20/2026	81.05	82.97	80.84	82.70	+1.30%	35,040
08/19/2026	83.77	83.77	81.28	81.64	-2.41%	52,784
08/18/2026	82.13	84.13	80.93	83.66	+1.05%	35,346
08/17/2026	83.51	84.24	82.79	82.79	-1.35%	39,054
08/14/2026	83.74	84.73	83.54	83.92	+0.45%	28,976
08/13/2026	83.84	84.65	83.04	83.54	+0.44%	27,361
08/12/2026	82.77	83.66	82.45	83.17	+1.20%	35,529
08/11/2026	81.51	82.71	81.51	82.18	+1.16%	60,277
08/10/2026	81.24	81.80	80.54	81.24	0.00%	59,668
08/07/2026	82.31	82.65	81.00	81.24	-1.96%	64,517
08/06/2026	83.01	84.00	81.91	82.86	+0.19%	79,548
08/05/2026	82.88	83.33	81.34	82.70	+0.40%	88,687
08/04/2026	81.68	85.00	81.55	82.37	+0.92%	78,193
08/03/2026	82.20	84.65	81.51	81.62	+0.16%	109,631
07/31/2026	81.07	82.85	80.79	81.49	+0.47%	57,200
07/30/2026	81.48	82.35	80.82	81.11	-0.89%	41,626
07/29/2026	82.48	83.45	81.00	81.84	-0.18%	53,921
07/28/2026	81.60	83.50	81.30	81.99	+1.85%	76,444
07/27/2026	80.98	82.86	79.65	80.50	-0.59%	80,335
07/24/2026	75.16	81.88	75.16	80.98	+8.60%	93,290
07/23/2026	73.53	76.07	72.80	74.57	-0.51%	96,081
07/22/2026	76.74	77.16	73.11	74.95	-2.33%	95,945
07/22/2026	$1.82 Earnings
07/21/2026	77.07	77.09	74.90	76.74	-0.38%	78,058
07/20/2026	75.88	78.42	74.51	77.04	+1.43%	59,987
07/17/2026	77.12	77.44	75.35	75.95	-2.60%	86,651
07/16/2026	76.25	78.10	76.13	77.98	+2.59%	48,023
07/15/2026	74.86	76.54	74.32	76.01	+1.67%	92,524
07/14/2026	74.67	76.40	74.67	74.76	-0.19%	52,437
07/13/2026	74.61	76.12	74.45	74.90	-0.21%	99,086
07/10/2026	74.30	75.47	73.56	75.06	+0.39%	39,528
07/09/2026	73.18	74.90	72.84	74.77	+2.17%	80,820
07/08/2026	74.25	76.68	72.35	73.18	-1.55%	92,629
07/07/2026	73.45	75.43	73.45	74.33	-0.54%	65,126
07/06/2026	74.00	75.40	73.30	74.73	+0.31%	40,004
07/02/2026	76.65	76.65	74.10	74.50	-2.33%	27,465
07/01/2026	74.51	76.52	74.40	76.28	+2.28%	19,278
06/30/2026	74.09	74.59	73.47	74.58	-0.03%	16,648
06/29/2026	75.38	75.38	72.22	74.60	-1.30%	27,782
06/26/2026	74.43	75.75	72.92	75.58	+1.68%	85,078
06/25/2026	74.35	75.11	73.52	74.33	-0.09%	29,145
06/24/2026	73.30	74.48	72.74	74.40	+1.09%	44,691
06/23/2026	71.46	74.19	71.46	73.60	+3.01%	31,291
06/22/2026	71.02	71.95	70.10	71.45	+0.68%	39,068
06/18/2026	70.95	72.53	69.54	70.97	+1.02%	110,975
06/17/2026	70.97	71.90	69.35	70.25	-0.94%	62,149
06/17/2026	$0.34 Dividend
06/16/2026	70.82	72.01	70.44	70.92	+1.08%	56,708
06/15/2026	72.45	72.65	70.16	70.16	-2.77%	20,065
06/12/2026	72.30	72.98	71.60	72.16	+0.13%	32,694
06/11/2026	72.35	73.49	71.23	72.06	+0.25%	40,600
06/10/2026	71.51	72.77	71.22	71.89	+1.06%	57,975
06/09/2026	71.26	72.75	70.95	71.13	+0.06%	39,480
06/08/2026	70.86	72.70	70.16	71.09	+0.56%	54,606
06/05/2026	69.41	71.96	68.37	70.69	+1.81%	59,708
06/04/2026	68.09	69.67	67.78	69.44	+3.33%	54,174
06/03/2026	68.85	69.12	67.14	67.20	-2.50%	52,909
06/02/2026	67.87	69.34	67.73	68.92	+0.80%	52,349
06/01/2026	68.27	68.87	66.62	68.37	+0.03%	67,334
05/29/2026	69.29	69.52	68.16	68.35	-0.99%	41,117
05/28/2026	68.37	69.27	66.63	69.04	+0.77%	25,324
05/27/2026	69.57	70.02	67.97	68.51	-1.16%	38,725
05/26/2026	68.69	69.87	67.81	69.32	+1.03%	72,655
05/22/2026	69.09	69.09	67.91	68.61	+0.17%	44,399
05/21/2026	67.42	68.49	66.73	68.49	+1.22%	33,581
05/20/2026	67.05	67.98	66.53	67.67	+1.33%	42,740
05/19/2026	65.37	67.63	64.69	66.78	+1.33%	64,613
05/18/2026	64.91	66.70	64.91	65.90	+1.08%	51,671
05/15/2026	66.10	66.22	64.72	65.20	-1.93%	41,593
05/14/2026	65.83	67.23	65.69	66.48	+0.63%	58,248
05/13/2026	64.69	66.17	64.69	66.06	+1.20%	43,592
05/12/2026	66.75	67.28	65.28	65.28	-2.22%	77,586
05/11/2026	68.35	68.35	64.69	66.76	-1.35%	42,254
05/08/2026	68.28	68.58	66.36	67.68	-1.31%	30,693
05/07/2026	67.08	69.07	66.90	68.57	+2.76%	33,454
05/06/2026	67.94	67.94	66.18	66.73	-0.47%	21,065
05/05/2026	66.04	68.26	65.45	67.05	+2.46%	32,105
05/04/2026	65.68	69.67	64.86	65.44	-0.51%	28,566
05/01/2026	66.13	67.42	64.85	65.77	-0.48%	33,165
04/30/2026	66.46	67.71	65.73	66.09	-0.63%	16,322
04/29/2026	67.31	67.68	65.36	66.51	-1.26%	35,095
04/28/2026	67.21	67.86	65.39	67.36	+0.25%	18,710
04/27/2026	64.79	67.24	64.69	67.19	+1.02%	19,927
04/24/2026	65.44	66.51	64.94	66.51	+0.80%	8,681
04/23/2026	65.76	66.69	65.28	65.98	-0.26%	4,346