S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Chemung Financia (CHMG)

NASDAQ

$83.46+$1.97 (+2.42%)

Price as of Aug 03, 2026 10:37 AM EDT

$392.8M
Market Cap
69.78%
1-Year Change
Banks - Regional
Industry

1 Month
+9.27%

Low Price$73.18

High Price$81.99
3 Months
+23.30%

Low Price$65.20

High Price$81.99
1 Year
+69.78%

Low Price$48.11

High Price$81.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	65.44	68.27	65.44	66.15	-0.12%	10,894
04/21/2026	69.08	69.08	64.08	66.23	-2.06%	19,896
04/20/2026	64.02	70.49	64.02	67.63	+8.17%	31,910
04/17/2026	63.94	63.94	61.70	62.52	+5.94%	12,100
04/17/2026	$1.91 Earnings
04/16/2026	58.35	64.18	57.31	59.02	+0.17%	7,793
04/15/2026	58.72	59.11	58.72	58.92	+0.34%	2,888
04/14/2026	58.72	58.72	58.72	58.72	-0.29%	2,548
04/13/2026	57.62	58.89	56.09	58.89	+0.87%	4,343
04/10/2026	59.36	59.36	57.52	58.38	-2.23%	4,601
04/09/2026	57.32	59.71	55.73	59.71	+2.83%	8,516
04/08/2026	57.06	58.07	57.06	58.07	+4.57%	8,562
04/07/2026	55.13	55.53	55.13	55.53	+2.40%	4,596
04/06/2026	53.42	54.89	53.23	54.23	+1.72%	5,635
04/02/2026	53.30	53.31	53.28	53.31	-0.19%	3,002
04/01/2026	53.87	54.77	53.22	53.41	-0.28%	4,196
03/31/2026	54.24	54.64	53.32	53.56	-2.61%	13,044
03/30/2026	54.04	55.83	54.04	55.00	+3.14%	7,312
03/27/2026	53.88	53.88	53.32	53.32	-1.69%	2,835
03/26/2026	53.05	54.54	53.05	54.24	+2.25%	3,481
03/25/2026	56.65	56.65	53.05	53.05	+0.28%	4,781
03/24/2026	55.24	55.24	52.90	52.90	-3.08%	5,421
03/23/2026	52.81	54.58	52.81	54.58	+3.14%	6,264
03/20/2026	51.15	52.92	51.11	52.92	+3.44%	18,318
03/19/2026	50.07	51.66	50.07	51.15	+0.29%	7,376
03/18/2026	50.90	51.25	50.81	51.01	-0.25%	9,677
03/18/2026	$0.34 Dividend
03/17/2026	52.63	52.75	51.12	51.13	-2.96%	5,502
03/16/2026	52.45	53.35	52.45	52.70	-0.56%	3,032