CHMG | Chemung Financia | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Chemung Financia (CHMG)

NASDAQ

$81.88+$1.27 (+1.58%)

Price as of Oct 02, 2026 5:00 PM EDT

$388.7M
Market Cap
57.30%
1-Year Change
Banks - Regional
Industry

1 Month
+1.34%

Low Price$80.61

High Price$84.86
3 Months
+6.13%

Low Price$72.86

High Price$84.86
1 Year
+57.30%

Low Price$48.95

High Price$84.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	80.86	80.86	78.94	80.61	-0.31%	63,694
09/30/2026	81.12	81.84	80.12	80.86	-0.59%	102,548
09/29/2026	81.65	82.03	79.40	81.34	-0.48%	130,604
09/28/2026	81.93	82.40	81.40	81.73	-0.33%	75,804
09/25/2026	82.64	83.51	81.87	82.00	-0.11%	69,870
09/24/2026	81.53	82.31	80.75	82.09	+1.07%	96,983
09/23/2026	81.51	82.10	81.14	81.22	-0.91%	42,941
09/22/2026	82.38	82.99	81.06	81.97	-0.50%	68,135
09/21/2026	83.00	83.41	82.04	82.38	-0.71%	83,492
09/18/2026	82.05	85.01	81.60	82.97	+0.36%	116,629
09/17/2026	83.61	84.57	81.99	82.68	-0.62%	89,556
09/17/2026	$0.36 Dividend
09/16/2026	84.27	84.70	81.60	83.19	-1.97%	88,000
09/15/2026	83.99	85.03	83.79	84.86	+0.28%	92,452
09/14/2026	85.07	85.28	83.80	84.62	-0.13%	79,898
09/11/2026	84.63	85.63	83.99	84.73	+0.34%	64,505
09/10/2026	83.68	84.66	83.02	84.44	+1.08%	69,348
09/09/2026	83.14	84.24	82.66	83.54	-0.63%	63,095
09/08/2026	84.46	84.63	83.04	84.07	-0.48%	111,993
09/04/2026	84.21	84.47	83.48	84.47	+0.32%	53,340
09/03/2026	84.23	84.85	83.46	84.21	+0.80%	29,240
09/02/2026	81.02	84.37	79.61	83.54	+5.02%	104,555
09/01/2026	80.95	81.98	79.43	79.55	-1.46%	29,113
08/31/2026	80.83	81.16	80.28	80.72	-0.65%	52,516
08/28/2026	81.83	82.29	80.92	81.25	+0.15%	37,643
08/27/2026	80.38	81.75	79.67	81.13	+0.77%	70,706
08/26/2026	82.52	82.52	80.08	80.51	-2.11%	68,626
08/25/2026	82.17	82.44	80.69	82.24	+0.02%	51,024
08/24/2026	82.01	83.71	82.01	82.22	-0.12%	47,842
08/21/2026	82.57	82.98	81.36	82.32	-0.02%	48,804
08/20/2026	80.70	82.61	80.49	82.34	+1.30%	35,040
08/19/2026	83.41	83.41	80.92	81.29	-2.41%	52,784
08/18/2026	81.77	83.77	80.58	83.30	+1.05%	35,346
08/17/2026	83.15	83.88	82.43	82.43	-1.35%	39,054
08/14/2026	83.38	84.36	83.18	83.56	+0.45%	28,976
08/13/2026	83.48	84.29	82.68	83.18	+0.44%	27,361
08/12/2026	82.41	83.29	82.09	82.81	+1.20%	35,529
08/11/2026	81.15	82.35	81.15	81.83	+1.16%	60,277
08/10/2026	80.89	81.45	80.19	80.89	0.00%	59,668
08/07/2026	81.96	82.29	80.65	80.89	-1.96%	64,517
08/06/2026	82.65	83.64	81.56	82.50	+0.19%	79,548
08/05/2026	82.52	82.97	80.99	82.34	+0.40%	88,687
08/04/2026	81.33	84.63	81.20	82.02	+0.92%	78,193
08/03/2026	81.85	84.29	81.16	81.27	+0.16%	109,631
07/31/2026	80.72	82.49	80.44	81.14	+0.47%	57,200
07/30/2026	81.13	82.00	80.47	80.76	-0.89%	41,626
07/29/2026	82.12	83.09	80.65	81.49	-0.18%	53,921
07/28/2026	81.25	83.14	80.95	81.64	+1.85%	76,444
07/27/2026	80.63	82.50	79.31	80.15	-0.59%	80,335
07/24/2026	74.84	81.53	74.84	80.63	+8.60%	93,290
07/23/2026	73.21	75.74	72.49	74.25	-0.51%	96,081
07/22/2026	76.41	76.83	72.79	74.63	-2.33%	95,945
07/22/2026	$1.82 Earnings
07/21/2026	76.74	76.76	74.57	76.41	-0.38%	78,058
07/20/2026	75.55	78.08	74.19	76.70	+1.43%	59,987
07/17/2026	76.79	77.11	75.03	75.62	-2.60%	86,651
07/16/2026	75.92	77.76	75.80	77.64	+2.59%	48,023
07/15/2026	74.54	76.21	74.00	75.68	+1.67%	92,524
07/14/2026	74.34	76.07	74.34	74.44	-0.19%	52,437
07/13/2026	74.29	75.79	74.13	74.58	-0.21%	99,086
07/10/2026	73.98	75.14	73.24	74.74	+0.39%	39,528
07/09/2026	72.86	74.58	72.53	74.45	+2.17%	80,820
07/08/2026	73.93	76.35	72.04	72.86	-1.55%	92,629
07/07/2026	73.13	75.10	73.13	74.01	-0.54%	65,126
07/06/2026	73.68	75.07	72.98	74.41	+0.31%	40,004
07/02/2026	76.32	76.32	73.78	74.18	-2.33%	27,465
07/01/2026	74.19	76.19	74.08	75.95	+2.28%	19,278
06/30/2026	73.77	74.27	73.15	74.26	-0.03%	16,648
06/29/2026	75.06	75.06	71.91	74.28	-1.30%	27,782
06/26/2026	74.11	75.42	72.61	75.25	+1.68%	85,078
06/25/2026	74.02	74.79	73.20	74.01	-0.09%	29,145
06/24/2026	72.98	74.16	72.43	74.08	+1.09%	44,691
06/23/2026	71.15	73.87	71.15	73.28	+3.01%	31,291
06/22/2026	70.71	71.64	69.80	71.14	+0.68%	39,068
06/18/2026	70.64	72.22	69.24	70.66	+1.02%	110,975
06/17/2026	70.66	71.59	69.05	69.95	-0.94%	62,149
06/17/2026	$0.34 Dividend
06/16/2026	70.52	71.70	70.14	70.61	+1.08%	56,708
06/15/2026	72.14	72.34	69.86	69.86	-2.77%	20,065
06/12/2026	71.99	72.66	71.29	71.85	+0.13%	32,694
06/11/2026	72.04	73.17	70.93	71.75	+0.25%	40,600
06/10/2026	71.20	72.46	70.91	71.58	+1.06%	57,975
06/09/2026	70.95	72.44	70.64	70.82	+0.06%	39,480
06/08/2026	70.55	72.39	69.86	70.78	+0.56%	54,606
06/05/2026	69.11	71.65	68.08	70.39	+1.81%	59,708
06/04/2026	67.80	69.37	67.48	69.14	+3.33%	54,174
06/03/2026	68.55	68.82	66.85	66.91	-2.50%	52,909
06/02/2026	67.58	69.04	67.43	68.62	+0.80%	52,349
06/01/2026	67.98	68.57	66.33	68.08	+0.03%	67,334
05/29/2026	68.99	69.22	67.87	68.06	-0.99%	41,117
05/28/2026	68.08	68.97	66.34	68.74	+0.77%	25,324
05/27/2026	69.27	69.72	67.68	68.22	-1.16%	38,725
05/26/2026	68.39	69.56	67.52	69.02	+1.03%	72,655
05/22/2026	68.79	68.79	67.62	68.32	+0.17%	44,399
05/21/2026	67.13	68.20	66.44	68.20	+1.22%	33,581
05/20/2026	66.76	67.69	66.24	67.37	+1.33%	42,740
05/19/2026	65.08	67.33	64.41	66.49	+1.33%	64,613
05/18/2026	64.63	66.41	64.63	65.62	+1.08%	51,671
05/15/2026	65.82	65.94	64.44	64.92	-1.93%	41,593
05/14/2026	65.55	66.94	65.40	66.19	+0.63%	58,248