S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Chemung Financia (CHMG)

NASDAQ

$67.42-$0.10 (-0.15%)

Price as of Jun 03, 2026 4:10 PM EDT

$334.4M
Market Cap
51.17%
1-Year Change
Banks - Regional
Industry

1 Month
+0.22%

Low Price$65.51

High Price$69.65
3 Months
+22.90%

Low Price$51.25

High Price$69.65
1 Year
+46.31%

Low Price$46.15

High Price$69.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	69.18	69.45	67.46	67.52	-2.50%	52,909
06/02/2026	68.20	69.67	68.05	69.25	+0.80%	52,349
06/01/2026	68.60	69.20	66.94	68.70	+0.03%	67,334
05/29/2026	69.62	69.85	68.49	68.68	-0.99%	41,117
05/28/2026	68.70	69.61	66.95	69.37	+0.77%	25,324
05/27/2026	69.90	70.36	68.30	68.84	-1.16%	38,725
05/26/2026	69.02	70.20	68.14	69.65	+1.03%	72,655
05/22/2026	69.42	69.42	68.24	68.94	+0.17%	44,399
05/21/2026	67.74	68.82	67.05	68.82	+1.22%	33,581
05/20/2026	67.37	68.31	66.85	67.99	+1.33%	42,740
05/19/2026	65.68	67.95	65.00	67.10	+1.33%	64,613
05/18/2026	65.22	67.02	65.22	66.22	+1.08%	51,671
05/15/2026	66.42	66.54	65.03	65.51	-1.93%	41,593
05/14/2026	66.15	67.55	66.00	66.80	+0.63%	58,248
05/13/2026	65.00	66.49	65.00	66.38	+1.20%	43,592
05/12/2026	67.07	67.60	65.59	65.59	-2.22%	77,586
05/11/2026	68.68	68.68	65.00	67.08	-1.35%	42,254
05/08/2026	68.61	68.91	66.68	68.00	-1.31%	30,693
05/07/2026	67.40	69.40	67.22	68.90	+2.76%	33,454
05/06/2026	68.27	68.27	66.50	67.05	-0.47%	21,065
05/05/2026	66.36	68.59	65.76	67.37	+2.46%	32,105
05/04/2026	65.99	70.00	65.17	65.75	-0.51%	28,566
05/01/2026	66.45	67.74	65.16	66.09	-0.48%	33,165
04/30/2026	66.78	68.03	66.05	66.41	-0.63%	16,322
04/29/2026	67.63	68.00	65.67	66.83	-1.26%	35,095
04/28/2026	67.53	68.19	65.71	67.68	+0.25%	18,710
04/27/2026	65.10	67.56	65.00	67.51	+1.02%	19,927
04/24/2026	65.75	66.83	65.25	66.83	+0.80%	8,681
04/23/2026	66.08	67.01	65.59	66.30	-0.26%	4,346
04/22/2026	65.75	68.60	65.75	66.47	-0.12%	10,894
04/21/2026	69.41	69.41	64.39	66.55	-2.06%	19,896
04/20/2026	64.33	70.83	64.33	67.95	+8.17%	31,910
04/17/2026	64.25	64.25	62.00	62.82	+5.94%	12,100
04/17/2026	$1.91 Earnings
04/16/2026	58.63	64.49	57.59	59.30	+0.17%	7,793
04/15/2026	59.00	59.39	59.00	59.20	+0.34%	2,888
04/14/2026	59.00	59.00	59.00	59.00	-0.29%	2,548
04/13/2026	57.90	59.17	56.36	59.17	+0.87%	4,343
04/10/2026	59.65	59.65	57.80	58.66	-2.23%	4,601
04/09/2026	57.59	60.00	56.00	60.00	+2.83%	8,516
04/08/2026	57.33	58.35	57.33	58.35	+4.57%	8,562
04/07/2026	55.39	55.80	55.39	55.80	+2.40%	4,596
04/06/2026	53.68	55.15	53.49	54.49	+1.72%	5,635
04/02/2026	53.56	53.57	53.54	53.57	-0.19%	3,002
04/01/2026	54.13	55.03	53.48	53.67	-0.28%	4,196
03/31/2026	54.50	54.90	53.58	53.82	-2.61%	13,044
03/30/2026	54.30	56.10	54.30	55.26	+3.14%	7,312
03/27/2026	54.14	54.14	53.58	53.58	-1.69%	2,835
03/26/2026	53.30	54.80	53.30	54.50	+2.25%	3,481
03/25/2026	56.92	56.92	53.30	53.30	+0.28%	4,781
03/24/2026	55.50	55.50	53.15	53.15	-3.08%	5,421
03/23/2026	53.06	54.84	53.06	54.84	+3.14%	6,264
03/20/2026	51.40	53.17	51.36	53.17	+3.44%	18,318
03/19/2026	50.31	51.91	50.31	51.40	+0.29%	7,376
03/18/2026	51.14	51.50	51.05	51.25	-0.25%	9,677
03/18/2026	$0.34 Dividend
03/17/2026	52.88	53.00	51.37	51.38	-2.96%	5,502
03/16/2026	52.70	53.61	52.70	52.95	-0.56%	3,032
03/13/2026	55.02	55.02	52.25	53.25	-0.67%	6,771
03/12/2026	52.31	53.61	52.13	53.61	+1.81%	7,424
03/11/2026	52.85	52.86	52.65	52.65	-0.75%	3,537
03/10/2026	54.85	54.85	53.05	53.05	-2.64%	4,131
03/09/2026	54.92	55.45	52.65	54.49	-0.16%	9,163
03/06/2026	54.06	54.94	53.65	54.58	-0.65%	10,236
03/05/2026	55.33	55.34	54.94	54.94	-2.76%	6,643
03/04/2026	55.98	56.50	55.98	56.50	+2.39%	3,270
03/03/2026	55.16	56.00	55.16	55.17	-1.16%	3,979
03/02/2026	54.99	56.20	54.99	55.82	+1.21%	5,587
02/27/2026	57.61	57.61	55.16	55.16	-4.36%	9,770
02/26/2026	56.63	57.67	56.06	57.67	+0.96%	7,296
02/25/2026	56.37	57.35	55.67	57.12	+2.39%	5,327
02/24/2026	56.18	56.50	55.33	55.79	-0.34%	2,415
02/23/2026	58.65	58.65	55.98	55.98	-4.10%	6,678
02/20/2026	58.24	58.71	58.16	58.37	-0.56%	4,173
02/19/2026	58.07	58.87	57.96	58.70	+0.19%	3,988
02/18/2026	58.82	58.82	57.64	58.59	-0.44%	4,560
02/17/2026	59.47	59.73	58.85	58.85	-0.34%	9,278
02/13/2026	60.45	60.45	59.05	59.05	-2.04%	2,558
02/12/2026	59.88	60.84	59.36	60.28	+0.66%	8,470
02/11/2026	61.00	61.69	59.87	59.88	-3.64%	4,229
02/10/2026	64.26	64.37	62.15	62.15	-3.75%	16,705
02/09/2026	64.27	65.07	63.60	64.57	+0.93%	11,042
02/06/2026	64.05	64.57	63.58	63.98	+0.50%	15,529
02/05/2026	63.18	63.82	62.88	63.66	+1.71%	9,519
02/04/2026	60.68	62.61	60.68	62.59	+3.11%	13,902
02/03/2026	61.80	62.13	59.79	60.70	-1.07%	8,532
02/02/2026	60.85	62.28	60.60	61.35	+1.63%	9,065
01/30/2026	59.07	61.18	59.07	60.37	+1.17%	9,287
01/29/2026	58.75	59.68	58.28	59.68	+2.81%	10,993
01/28/2026	59.61	59.61	58.05	58.05	-1.15%	10,764
01/27/2026	57.27	58.72	57.27	58.72	+2.48%	4,446
01/26/2026	56.90	58.14	56.63	57.30	+1.55%	6,021
01/26/2026	$1.61 Earnings
01/23/2026	57.62	57.62	56.43	56.43	-2.82%	9,730
01/22/2026	57.47	58.31	57.30	58.07	+2.31%	4,436
01/21/2026	54.85	56.75	54.85	56.75	+5.25%	5,139
01/20/2026	55.16	55.16	53.92	53.92	-1.74%	5,072
01/16/2026	56.05	56.05	54.88	54.88	-2.63%	5,056
01/15/2026	55.41	57.83	55.41	56.36	+2.03%	5,348
01/14/2026	53.98	55.24	53.89	55.23	+2.39%	5,448