5 DAY PERFORMANCE
-22.92%
1 MONTH PERFORMANCE
-22.11%
3 MONTH PERFORMANCE
-9.26%
6 MONTH PERFORMANCE
+21.12%
YEAR-TO-DATE PERFORMANCE
+15.41%
1 YEAR PERFORMANCE
+21.37%
Chemung Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $82.20 | $82.38 (0.22%) | $83.08 | $82.04 | 78.09 K | $396.93 M |
| 09/18/2026 | $82.05 | $82.97 (1.12%) | $85.01 | $81.60 | 116.63 K | $400.75 M |
| 09/17/2026 | $83.61 | $82.68 (-1.11%) | $84.57 | $81.99 | 89.56 K | $399.34 M |
| 09/16/2026 | $84.63 | $83.55 (-1.28%) | $85.07 | $81.95 | 88.00 K | $403.55 M |
| 09/15/2026 | $84.35 | $85.23 (1.04%) | $85.40 | $84.15 | 92.50 K | $411.66 M |
| 09/14/2026 | $85.44 | $84.99 (-0.53%) | $85.65 | $84.16 | 79.89 K | $410.50 M |
| 09/11/2026 | $85.00 | $85.10 (0.12%) | $86.00 | $84.36 | 64.51 K | $411.03 M |
| 09/10/2026 | $84.04 | $84.81 (0.92%) | $85.03 | $83.38 | 69.35 K | $409.63 M |
| 09/09/2026 | $83.50 | $83.90 (0.48%) | $84.60 | $83.02 | 63.10 K | $405.24 M |
| 09/08/2026 | $84.83 | $84.43 (-0.47%) | $85.00 | $83.40 | 112.00 K | $407.80 M |
| 09/04/2026 | $84.57 | $84.84 (0.32%) | $84.84 | $83.84 | 53.34 K | $409.78 M |
| 09/03/2026 | $84.59 | $84.57 (-0.02%) | $85.22 | $83.82 | 29.24 K | $408.47 M |
| 09/02/2026 | $81.37 | $83.90 (3.11%) | $84.74 | $79.95 | 104.60 K | $405.24 M |
| 09/01/2026 | $81.30 | $79.89 (-1.73%) | $82.34 | $79.77 | 29.20 K | $385.87 M |
| 08/31/2026 | $81.18 | $81.07 (-0.14%) | $81.51 | $80.63 | 52.52 K | $391.57 M |
| 08/28/2026 | $82.18 | $81.60 (-0.71%) | $82.65 | $81.27 | 37.64 K | $394.13 M |
| 08/27/2026 | $80.73 | $81.48 (0.93%) | $82.11 | $80.01 | 70.71 K | $393.55 M |
| 08/26/2026 | $82.88 | $80.86 (-2.44%) | $82.88 | $80.43 | 68.63 K | $390.55 M |
| 08/25/2026 | $82.53 | $82.60 (0.08%) | $82.80 | $81.04 | 51.02 K | $398.96 M |
| 08/24/2026 | $82.36 | $82.58 (0.27%) | $84.07 | $82.36 | 47.84 K | $398.86 M |
| 08/21/2026 | $82.93 | $82.68 (-0.3%) | $83.34 | $81.71 | 48.80 K | $399.34 M |
| 08/20/2026 | $81.05 | $82.70 (2.04%) | $82.97 | $80.84 | 35.10 K | $399.44 M |
| 08/19/2026 | $83.77 | $81.64 (-2.54%) | $83.77 | $81.28 | 52.80 K | $394.32 M |
| 08/18/2026 | $82.13 | $83.66 (1.86%) | $84.13 | $80.93 | 35.35 K | $404.08 M |
| 08/17/2026 | $83.51 | $82.79 (-0.86%) | $84.24 | $82.79 | 39.10 K | $399.88 M |
| 08/14/2026 | $83.74 | $83.92 (0.21%) | $84.73 | $83.54 | 29.00 K | $405.33 M |
| 08/13/2026 | $83.84 | $83.54 (-0.36%) | $84.65 | $83.04 | 27.40 K | $403.50 M |
| 08/12/2026 | $82.77 | $83.17 (0.48%) | $83.66 | $82.45 | 35.53 K | $401.71 M |
| 08/11/2026 | $81.51 | $82.18 (0.82%) | $82.71 | $81.51 | 60.30 K | $396.93 M |
| 08/10/2026 | $81.24 | $81.24 (0%) | $81.80 | $80.54 | 59.70 K | $392.39 M |
| 08/07/2026 | $82.31 | $81.24 (-1.3%) | $82.65 | $81.00 | 64.52 K | $392.39 M |
| 08/06/2026 | $83.01 | $82.86 (-0.18%) | $84.00 | $81.91 | 79.55 K | $400.21 M |
| 08/05/2026 | $82.88 | $82.70 (-0.22%) | $83.33 | $81.34 | 88.70 K | $399.44 M |
| 08/04/2026 | $81.68 | $82.37 (0.84%) | $85.00 | $81.55 | 78.20 K | $397.85 M |
| 08/03/2026 | $82.20 | $81.62 (-0.71%) | $84.65 | $81.51 | 109.65 K | $394.22 M |
| 07/31/2026 | $81.07 | $81.49 (0.52%) | $82.85 | $80.79 | 57.20 K | $393.60 M |
| 07/30/2026 | $81.48 | $81.11 (-0.45%) | $82.35 | $80.82 | 41.63 K | $391.76 M |
| 07/29/2026 | $82.48 | $81.84 (-0.78%) | $83.45 | $81.00 | 53.92 K | $395.29 M |
| 07/28/2026 | $81.60 | $81.99 (0.48%) | $83.50 | $81.30 | 76.44 K | $396.01 M |
| 07/27/2026 | $80.98 | $80.50 (-0.59%) | $82.86 | $79.65 | 80.34 K | $388.82 M |
| 07/24/2026 | $75.16 | $80.98 (7.74%) | $81.88 | $75.16 | 93.30 K | $391.13 M |
| 07/23/2026 | $73.53 | $74.57 (1.41%) | $76.07 | $72.80 | 96.10 K | $360.17 M |
| 07/22/2026 | $76.74 | $74.95 (-2.33%) | $77.16 | $73.11 | 95.95 K | $362.01 M |
| 07/21/2026 | $77.07 | $76.74 (-0.43%) | $77.09 | $74.90 | 78.10 K | $370.65 M |
| 07/20/2026 | $75.88 | $77.04 (1.53%) | $78.42 | $74.51 | 59.99 K | $372.10 M |
| 07/17/2026 | $77.12 | $75.95 (-1.52%) | $77.44 | $75.35 | 86.70 K | $366.46 M |
| 07/16/2026 | $76.25 | $77.98 (2.27%) | $78.10 | $76.13 | 48.02 K | $376.25 M |
| 07/15/2026 | $74.86 | $76.01 (1.54%) | $76.54 | $74.32 | 92.52 K | $366.75 M |
| 07/14/2026 | $74.67 | $74.76 (0.12%) | $76.40 | $74.67 | 52.53 K | $360.72 M |
| 07/13/2026 | $74.61 | $74.90 (0.39%) | $76.12 | $74.45 | 99.10 K | $361.39 M |
| 07/10/2026 | $74.30 | $75.06 (1.02%) | $75.47 | $73.56 | 39.53 K | $362.16 M |
| 07/09/2026 | $73.18 | $74.77 (2.17%) | $74.90 | $72.84 | 80.82 K | $360.77 M |
| 07/08/2026 | $74.25 | $73.18 (-1.44%) | $76.68 | $72.35 | 92.63 K | $353.09 M |
| 07/07/2026 | $73.44 | $74.33 (1.21%) | $75.43 | $73.44 | 65.13 K | $358.64 M |
| 07/06/2026 | $74.00 | $74.73 (0.99%) | $75.40 | $73.30 | 40.00 K | $360.57 M |
| 07/02/2026 | $76.65 | $74.50 (-2.8%) | $76.65 | $74.10 | 27.50 K | $359.46 M |
| 07/01/2026 | $74.51 | $76.28 (2.38%) | $76.52 | $74.40 | 19.30 K | $368.05 M |
| 06/30/2026 | $74.09 | $74.58 (0.66%) | $74.59 | $73.47 | 16.65 K | $359.85 M |
| 06/29/2026 | $75.38 | $74.60 (-1.03%) | $75.38 | $72.22 | 27.80 K | $359.95 M |
| 06/26/2026 | $74.43 | $75.58 (1.55%) | $75.75 | $72.92 | 85.10 K | $364.67 M |
| 06/25/2026 | $74.35 | $74.33 (-0.03%) | $75.11 | $73.52 | 29.15 K | $358.64 M |
| 06/24/2026 | $73.30 | $74.40 (1.5%) | $74.48 | $72.74 | 44.70 K | $358.98 M |
| 06/23/2026 | $71.46 | $73.60 (2.99%) | $74.19 | $71.46 | 31.30 K | $355.12 M |
| 06/22/2026 | $71.02 | $71.45 (0.61%) | $71.95 | $70.10 | 39.10 K | $344.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
