5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
+18.19%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+27.90%
YEAR-TO-DATE PERFORMANCE
+15.41%
1 YEAR PERFORMANCE
+40.67%
Chemung Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $68.22 | $67.01 (-1.77%) | $68.27 | $66.50 | 19.30 K | $329.23 M |
| 05/05/2026 | $66.36 | $67.37 (1.52%) | $68.59 | $65.76 | 32.11 K | $325.06 M |
| 05/04/2026 | $65.99 | $65.75 (-0.36%) | $70.00 | $65.17 | 28.60 K | $317.24 M |
| 05/01/2026 | $66.45 | $66.09 (-0.54%) | $67.74 | $65.16 | 33.20 K | $318.88 M |
| 04/30/2026 | $66.78 | $66.41 (-0.55%) | $68.03 | $66.05 | 16.32 K | $320.43 M |
| 04/29/2026 | $67.63 | $66.83 (-1.18%) | $68.00 | $65.67 | 35.10 K | $322.45 M |
| 04/28/2026 | $67.53 | $67.68 (0.22%) | $68.19 | $65.71 | 18.71 K | $326.56 M |
| 04/27/2026 | $65.10 | $67.51 (3.7%) | $67.56 | $65.00 | 19.93 K | $325.74 M |
| 04/24/2026 | $65.75 | $66.83 (1.64%) | $66.83 | $65.25 | 8.70 K | $322.45 M |
| 04/23/2026 | $66.08 | $66.30 (0.33%) | $67.01 | $65.59 | 4.35 K | $319.90 M |
| 04/22/2026 | $65.75 | $66.47 (1.1%) | $68.60 | $65.75 | 10.90 K | $320.72 M |
| 04/21/2026 | $69.41 | $66.55 (-4.12%) | $69.41 | $64.39 | 19.90 K | $321.10 M |
| 04/20/2026 | $64.33 | $67.95 (5.63%) | $70.83 | $64.33 | 31.91 K | $327.86 M |
| 04/17/2026 | $64.25 | $62.82 (-2.23%) | $64.25 | $62.00 | 12.10 K | $303.11 M |
| 04/16/2026 | $58.63 | $59.30 (1.14%) | $64.49 | $57.59 | 7.80 K | $286.12 M |
| 04/15/2026 | $59.00 | $59.20 (0.34%) | $59.39 | $59.00 | 2.90 K | $285.64 M |
| 04/14/2026 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 2.55 K | $284.68 M |
| 04/13/2026 | $57.90 | $59.17 (2.19%) | $59.17 | $56.36 | 4.34 K | $285.50 M |
| 04/10/2026 | $59.65 | $58.66 (-1.66%) | $59.65 | $57.80 | 4.60 K | $282.21 M |
| 04/09/2026 | $57.59 | $60.00 (4.18%) | $60.00 | $56.00 | 8.52 K | $288.66 M |
| 04/08/2026 | $57.33 | $58.35 (1.78%) | $58.35 | $57.33 | 8.60 K | $280.72 M |
| 04/07/2026 | $55.39 | $55.80 (0.74%) | $55.80 | $55.39 | 4.60 K | $268.45 M |
| 04/06/2026 | $53.68 | $54.49 (1.51%) | $55.15 | $53.49 | 5.64 K | $262.15 M |
| 04/02/2026 | $53.56 | $53.57 (0.02%) | $53.57 | $53.54 | 3.00 K | $257.73 M |
| 04/01/2026 | $54.13 | $53.67 (-0.85%) | $55.03 | $53.48 | 4.20 K | $258.21 M |
| 03/31/2026 | $54.50 | $53.82 (-1.25%) | $54.90 | $53.58 | 13.04 K | $258.93 M |
| 03/30/2026 | $54.30 | $55.26 (1.77%) | $56.10 | $54.30 | 7.31 K | $265.86 M |
| 03/27/2026 | $54.14 | $53.58 (-1.03%) | $54.14 | $53.58 | 2.84 K | $257.77 M |
| 03/26/2026 | $53.30 | $54.50 (2.25%) | $54.80 | $53.30 | 3.50 K | $262.20 M |
| 03/25/2026 | $56.92 | $53.30 (-6.36%) | $56.92 | $53.30 | 4.80 K | $256.43 M |
| 03/24/2026 | $55.50 | $53.15 (-4.23%) | $55.50 | $53.15 | 5.42 K | $255.70 M |
| 03/23/2026 | $53.06 | $54.84 (3.35%) | $54.84 | $53.06 | 6.30 K | $263.84 M |
| 03/20/2026 | $51.40 | $53.17 (3.44%) | $53.17 | $51.36 | 18.31 K | $255.80 M |
| 03/19/2026 | $50.31 | $51.40 (2.17%) | $51.91 | $50.31 | 7.38 K | $247.29 M |
| 03/18/2026 | $51.14 | $51.25 (0.22%) | $51.50 | $51.05 | 9.70 K | $246.56 M |
| 03/17/2026 | $53.23 | $51.72 (-2.84%) | $53.35 | $51.71 | 5.50 K | $248.82 M |
| 03/16/2026 | $53.05 | $53.30 (0.47%) | $53.97 | $53.05 | 3.03 K | $256.43 M |
| 03/13/2026 | $55.39 | $53.60 (-3.23%) | $55.39 | $52.60 | 6.80 K | $257.87 M |
| 03/12/2026 | $52.66 | $53.96 (2.47%) | $53.96 | $52.47 | 7.42 K | $259.60 M |
| 03/11/2026 | $53.20 | $53.00 (-0.38%) | $53.21 | $53.00 | 3.54 K | $254.98 M |
| 03/10/2026 | $55.21 | $53.40 (-3.28%) | $55.21 | $53.40 | 4.13 K | $256.91 M |
| 03/09/2026 | $55.28 | $54.85 (-0.78%) | $55.82 | $53.00 | 9.20 K | $263.88 M |
| 03/06/2026 | $54.42 | $54.94 (0.96%) | $55.30 | $54.00 | 10.24 K | $264.32 M |
| 03/05/2026 | $55.70 | $55.30 (-0.72%) | $55.71 | $55.30 | 6.64 K | $266.05 M |
| 03/04/2026 | $56.35 | $56.87 (0.92%) | $56.87 | $56.35 | 3.30 K | $273.60 M |
| 03/03/2026 | $55.52 | $55.54 (0.04%) | $56.37 | $55.52 | 4.00 K | $267.20 M |
| 03/02/2026 | $55.35 | $56.19 (1.52%) | $56.57 | $55.35 | 5.60 K | $270.33 M |
| 02/27/2026 | $57.99 | $55.52 (-4.26%) | $57.99 | $55.52 | 9.80 K | $267.11 M |
| 02/26/2026 | $57.00 | $58.05 (1.84%) | $58.05 | $56.43 | 7.30 K | $279.28 M |
| 02/25/2026 | $56.74 | $57.50 (1.34%) | $57.73 | $56.04 | 5.33 K | $276.63 M |
| 02/24/2026 | $56.56 | $56.16 (-0.71%) | $56.87 | $55.70 | 2.42 K | $270.19 M |
| 02/23/2026 | $59.04 | $56.35 (-4.56%) | $59.04 | $56.35 | 6.70 K | $271.10 M |
| 02/20/2026 | $58.63 | $58.76 (0.22%) | $59.10 | $58.54 | 4.20 K | $282.69 M |
| 02/19/2026 | $58.46 | $59.09 (1.08%) | $59.26 | $58.34 | 4.00 K | $284.28 M |
| 02/18/2026 | $59.21 | $58.98 (-0.39%) | $59.21 | $58.02 | 4.60 K | $283.75 M |
| 02/17/2026 | $59.86 | $59.24 (-1.04%) | $60.13 | $59.24 | 9.30 K | $285.00 M |
| 02/13/2026 | $60.85 | $59.44 (-2.32%) | $60.85 | $59.44 | 2.60 K | $285.97 M |
| 02/12/2026 | $60.28 | $60.68 (0.66%) | $61.24 | $59.75 | 8.50 K | $291.93 M |
| 02/11/2026 | $61.40 | $60.28 (-1.82%) | $62.10 | $60.27 | 4.23 K | $290.01 M |
| 02/10/2026 | $64.69 | $62.56 (-3.29%) | $64.80 | $62.56 | 16.71 K | $300.98 M |
| 02/09/2026 | $64.70 | $65.00 (0.46%) | $65.50 | $64.03 | 11.04 K | $312.72 M |
| 02/06/2026 | $64.47 | $64.40 (-0.11%) | $65.00 | $64.00 | 15.53 K | $309.83 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.
