Chemung Financial Corp - Common Stock (CHMG)
50.42
+0.52 (1.04%)
NASDAQ · Last Trade: Jul 4th, 2:00 AM EDT
Historical Prices For Chemung Financial Corp - Common Stock (CHMG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 50.00 | 50.66 | 49.99 | 50.42 | 7,007 | 50.42 |
7/02/2025 | 50.00 | 50.05 | 49.36 | 49.90 | 16,204 | 49.90 |
7/01/2025 | 48.37 | 50.00 | 48.37 | 49.79 | 6,269 | 49.79 |
6/30/2025 | 49.35 | 50.00 | 48.47 | 48.47 | 14,434 | 48.47 |
6/27/2025 | 49.50 | 50.00 | 47.94 | 48.62 | 103,810 | 48.62 |
6/26/2025 | 46.92 | 48.92 | 46.92 | 48.92 | 8,422 | 48.92 |
6/25/2025 | 48.26 | 48.95 | 46.55 | 46.87 | 7,229 | 46.87 |
6/24/2025 | 47.94 | 48.41 | 43.20 | 47.50 | 8,521 | 47.50 |
6/23/2025 | 46.84 | 47.50 | 46.21 | 47.50 | 10,335 | 47.50 |
6/20/2025 | 47.29 | 47.29 | 46.55 | 46.75 | 14,136 | 46.75 |
6/18/2025 | 47.10 | 47.88 | 46.65 | 46.99 | 6,367 | 46.99 |
6/17/2025 | 46.99 | 48.15 | 46.23 | 46.23 | 9,945 | 46.23 |
6/16/2025 | 47.16 | 48.47 | 46.56 | 47.26 | 12,381 | 46.94 |
6/13/2025 | 48.32 | 50.00 | 47.05 | 47.15 | 11,211 | 46.83 |
6/12/2025 | 48.19 | 48.40 | 47.69 | 48.40 | 4,806 | 48.07 |
6/11/2025 | 48.33 | 48.64 | 47.88 | 48.00 | 8,189 | 47.67 |
6/10/2025 | 47.73 | 48.16 | 47.71 | 47.71 | 4,117 | 47.39 |
6/09/2025 | 47.74 | 47.74 | 46.79 | 47.14 | 5,441 | 46.82 |
6/06/2025 | 46.10 | 46.67 | 46.10 | 46.67 | 5,177 | 46.35 |
6/05/2025 | 47.74 | 47.74 | 45.55 | 46.15 | 13,171 | 45.84 |
6/04/2025 | 46.53 | 46.91 | 45.65 | 45.82 | 9,604 | 45.51 |
6/03/2025 | 46.87 | 47.27 | 46.80 | 46.84 | 14,127 | 46.52 |
6/02/2025 | 47.21 | 47.21 | 46.49 | 46.49 | 10,472 | 46.18 |
5/30/2025 | 47.33 | 48.15 | 46.87 | 46.87 | 12,287 | 46.55 |
5/29/2025 | 47.26 | 47.44 | 45.92 | 47.29 | 12,534 | 46.97 |
5/28/2025 | 48.01 | 48.96 | 46.70 | 46.77 | 24,531 | 46.45 |
5/27/2025 | 47.74 | 48.55 | 47.74 | 48.30 | 14,122 | 47.97 |
5/23/2025 | 46.26 | 46.95 | 46.26 | 46.73 | 6,316 | 46.41 |
5/22/2025 | 47.47 | 47.71 | 47.00 | 47.03 | 16,722 | 46.71 |
5/21/2025 | 48.08 | 48.08 | 46.68 | 46.68 | 5,178 | 46.36 |
5/20/2025 | 48.60 | 49.02 | 47.99 | 48.38 | 6,111 | 48.05 |
5/19/2025 | 47.50 | 48.50 | 47.30 | 48.10 | 9,029 | 47.77 |
5/16/2025 | 48.64 | 48.64 | 47.76 | 48.30 | 7,267 | 47.97 |
5/15/2025 | 48.43 | 48.87 | 48.17 | 48.64 | 4,213 | 48.31 |
5/14/2025 | 47.69 | 48.02 | 47.17 | 47.78 | 9,284 | 47.46 |
5/13/2025 | 44.61 | 48.34 | 44.61 | 48.34 | 5,829 | 48.01 |
5/12/2025 | 47.75 | 48.05 | 47.69 | 47.69 | 5,264 | 47.37 |
5/09/2025 | 46.46 | 46.71 | 45.77 | 46.03 | 4,573 | 45.72 |
5/08/2025 | 46.18 | 46.53 | 45.44 | 46.47 | 7,847 | 46.16 |
5/07/2025 | 47.50 | 47.50 | 45.00 | 45.45 | 6,716 | 45.14 |
5/06/2025 | 45.75 | 45.78 | 44.76 | 45.78 | 4,721 | 45.47 |
5/05/2025 | 45.03 | 47.21 | 44.65 | 46.21 | 38,535 | 45.90 |
5/02/2025 | 44.65 | 45.05 | 43.55 | 44.69 | 13,076 | 44.39 |
5/01/2025 | 45.01 | 45.01 | 43.79 | 43.79 | 6,249 | 43.49 |
4/30/2025 | 43.00 | 44.74 | 43.00 | 44.34 | 8,996 | 44.04 |
4/29/2025 | 45.40 | 45.40 | 45.02 | 45.02 | 3,644 | 44.72 |
4/28/2025 | 43.61 | 43.90 | 43.61 | 43.90 | 4,314 | 43.60 |
4/25/2025 | 43.51 | 46.84 | 43.16 | 43.27 | 4,019 | 42.98 |
4/24/2025 | 43.85 | 43.85 | 43.34 | 43.63 | 5,677 | 43.33 |
4/23/2025 | 44.08 | 44.25 | 43.41 | 44.01 | 13,154 | 43.71 |
4/22/2025 | 42.20 | 44.09 | 42.14 | 43.96 | 10,881 | 43.66 |
4/21/2025 | 41.90 | 42.14 | 41.52 | 42.14 | 5,386 | 41.85 |
4/17/2025 | 42.44 | 42.94 | 41.98 | 42.51 | 6,022 | 42.22 |
4/16/2025 | 41.93 | 42.77 | 41.76 | 42.36 | 49,236 | 42.07 |
4/15/2025 | 40.95 | 42.40 | 40.95 | 42.40 | 12,075 | 42.11 |
4/14/2025 | 41.15 | 41.39 | 40.71 | 41.29 | 8,353 | 41.01 |
4/11/2025 | 42.35 | 42.35 | 40.73 | 40.73 | 5,383 | 40.45 |
4/10/2025 | 45.00 | 45.00 | 41.11 | 41.56 | 13,709 | 41.28 |
4/09/2025 | 42.62 | 45.67 | 41.73 | 44.88 | 13,279 | 44.58 |
4/08/2025 | 44.45 | 44.45 | 41.75 | 42.34 | 10,391 | 42.05 |
4/07/2025 | 41.45 | 44.19 | 41.45 | 42.98 | 9,396 | 42.69 |
4/04/2025 | 43.89 | 44.13 | 42.39 | 44.13 | 5,523 | 43.83 |