Chemung Financial CorporationCHMGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $61.25 | $62.69 | $61.00 | $61.76 | 9,100 |
| 1/30/2026 | $59.46 | $61.58 | $59.46 | $60.77 | 9,300 |
| 1/29/2026 | $59.14 | $60.07 | $58.67 | $60.07 | 11,000 |
| 1/28/2026 | $60.00 | $60.00 | $58.43 | $58.43 | 10,800 |
| 1/27/2026 | $57.65 | $59.11 | $57.65 | $59.11 | 4,446 |
| 1/26/2026 | $57.28 | $58.52 | $57.00 | $57.68 | 6,021 |
| 1/23/2026 | $58.00 | $58.00 | $56.80 | $56.80 | 9,730 |
| 1/22/2026 | $57.86 | $58.70 | $57.68 | $58.45 | 4,436 |
| 1/21/2026 | $55.22 | $57.13 | $55.22 | $57.13 | 5,139 |
| 1/20/2026 | $55.53 | $55.53 | $54.28 | $54.28 | 5,100 |
| 1/16/2026 | $56.42 | $56.42 | $55.24 | $55.24 | 5,100 |
| 1/15/2026 | $55.78 | $58.21 | $55.78 | $56.73 | 5,348 |
| 1/14/2026 | $54.34 | $55.61 | $54.25 | $55.60 | 5,448 |
| 1/13/2026 | $54.43 | $55.68 | $54.30 | $54.30 | 5,314 |
| 1/12/2026 | $54.25 | $55.19 | $54.14 | $54.14 | 3,700 |
| 1/9/2026 | $53.72 | $54.04 | $53.72 | $54.00 | 3,827 |
| 1/8/2026 | $53.65 | $54.74 | $53.65 | $54.27 | 6,500 |
| 1/7/2026 | $54.25 | $55.29 | $53.37 | $53.65 | 7,300 |
| 1/6/2026 | $54.58 | $55.59 | $54.00 | $54.94 | 13,033 |
| 1/5/2026 | $54.94 | $55.32 | $54.48 | $54.99 | 8,026 |
| 1/2/2026 | $55.81 | $55.81 | $54.45 | $54.50 | 6,933 |
| 12/31/2025 | $55.80 | $57.08 | $55.08 | $55.80 | 7,800 |
| 12/30/2025 | $55.80 | $55.80 | $55.80 | $55.80 | 2,804 |
| 12/29/2025 | $55.93 | $55.93 | $55.71 | $55.80 | 3,300 |
| 12/26/2025 | $55.58 | $55.58 | $55.16 | $55.25 | 2,039 |
| 12/24/2025 | $55.02 | $55.05 | $55.02 | $55.05 | 2,100 |
| 12/23/2025 | $55.63 | $55.69 | $54.89 | $54.97 | 5,601 |
| 12/22/2025 | $57.71 | $57.71 | $53.83 | $56.26 | 9,507 |
| 12/19/2025 | $60.41 | $60.41 | $57.70 | $57.81 | 14,800 |
| 12/18/2025 | $60.00 | $60.80 | $59.86 | $60.59 | 9,600 |
| 12/17/2025 | $59.41 | $59.92 | $59.41 | $59.62 | 5,329 |
| 12/16/2025 | $59.74 | $59.74 | $59.00 | $59.57 | 9,016 |
| 12/15/2025 | $58.00 | $59.65 | $57.81 | $59.30 | 11,200 |
| 12/12/2025 | $57.92 | $58.96 | $57.51 | $57.60 | 11,335 |
| 12/11/2025 | $55.91 | $58.48 | $55.91 | $57.88 | 9,231 |
| 12/10/2025 | $55.30 | $56.96 | $55.16 | $56.01 | 31,900 |
| 12/9/2025 | $53.50 | $55.88 | $53.50 | $55.38 | 14,000 |
| 12/8/2025 | $53.08 | $53.50 | $52.66 | $53.48 | 8,300 |
| 12/5/2025 | $52.85 | $53.30 | $52.85 | $53.30 | 6,204 |
| 12/4/2025 | $53.27 | $53.76 | $52.88 | $53.59 | 10,100 |
| 12/3/2025 | $52.78 | $53.63 | $52.78 | $53.63 | 35,000 |
| 12/2/2025 | $52.88 | $52.88 | $52.30 | $52.30 | 5,503 |
| 12/1/2025 | $52.31 | $52.50 | $52.15 | $52.43 | 6,006 |
| 11/28/2025 | $52.11 | $52.67 | $52.11 | $52.67 | 3,400 |
| 11/26/2025 | $52.45 | $53.02 | $52.17 | $52.17 | 6,600 |
| 11/25/2025 | $51.55 | $52.53 | $51.42 | $51.97 | 8,200 |
| 11/24/2025 | $52.35 | $52.35 | $51.16 | $51.68 | 6,916 |
| 11/21/2025 | $50.50 | $53.00 | $50.50 | $53.00 | 14,801 |
| 11/20/2025 | $50.86 | $50.93 | $50.50 | $50.60 | 7,200 |
| 11/19/2025 | $50.55 | $51.12 | $50.50 | $50.61 | 6,111 |
| 11/18/2025 | $50.69 | $50.69 | $50.69 | $50.69 | 3,324 |
| 11/17/2025 | $50.50 | $50.63 | $50.50 | $50.50 | 10,600 |
| 11/14/2025 | $50.97 | $51.59 | $50.70 | $51.59 | 8,800 |
| 11/13/2025 | $51.93 | $52.04 | $51.85 | $52.03 | 8,128 |
| 11/12/2025 | $51.52 | $52.55 | $51.50 | $52.32 | 4,800 |
| 11/11/2025 | $50.50 | $51.39 | $50.24 | $51.39 | 4,600 |
| 11/10/2025 | $51.20 | $51.20 | $50.21 | $50.56 | 7,633 |
| 11/7/2025 | $50.50 | $51.39 | $50.50 | $50.79 | 7,900 |
| 11/6/2025 | $51.08 | $51.08 | $50.29 | $50.35 | 7,100 |
| 11/5/2025 | $50.94 | $51.30 | $50.57 | $51.30 | 5,208 |