5 DAY PERFORMANCE
-25.35%
1 MONTH PERFORMANCE
-21.10%
3 MONTH PERFORMANCE
-22.28%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
+15.41%
1 YEAR PERFORMANCE
+27.90%
Chemung Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $87.47 | $84.88 (-2.96%) | $88.29 | $84.55 | 74.80 K | $410.73 M |
| 11/04/2026 | $87.70 | $86.88 (-0.94%) | $89.34 | $86.65 | 81.13 K | $420.41 M |
| 11/03/2026 | $87.65 | $85.90 (-2%) | $87.85 | $85.48 | 61.20 K | $415.67 M |
| 11/02/2026 | $87.23 | $87.42 (0.22%) | $89.27 | $86.74 | 103.25 K | $423.03 M |
| 10/30/2026 | $87.99 | $86.27 (-1.95%) | $87.99 | $85.53 | 105.27 K | $417.46 M |
| 10/29/2026 | $86.25 | $87.60 (1.57%) | $87.95 | $86.01 | 86.54 K | $423.90 M |
| 10/28/2026 | $85.36 | $85.80 (0.52%) | $85.85 | $84.52 | 94.50 K | $415.19 M |
| 10/27/2026 | $86.09 | $85.21 (-1.02%) | $86.65 | $84.53 | 73.70 K | $412.33 M |
| 10/26/2026 | $84.55 | $85.44 (1.05%) | $85.81 | $84.02 | 107.64 K | $413.44 M |
| 10/23/2026 | $83.75 | $83.88 (0.16%) | $85.49 | $83.10 | 77.21 K | $405.90 M |
| 10/22/2026 | $81.07 | $83.23 (2.66%) | $83.50 | $81.07 | 53.30 K | $402.75 M |
| 10/21/2026 | $81.60 | $81.65 (0.06%) | $81.88 | $80.70 | 61.10 K | $395.10 M |
| 10/20/2026 | $79.51 | $81.21 (2.14%) | $81.21 | $79.51 | 61.35 K | $392.98 M |
| 10/19/2026 | $80.13 | $79.69 (-0.55%) | $80.70 | $79.48 | 23.02 K | $385.62 M |
| 10/16/2026 | $79.63 | $80.51 (1.11%) | $81.60 | $79.52 | 52.56 K | $388.86 M |
| 10/15/2026 | $79.86 | $79.60 (-0.33%) | $80.19 | $79.08 | 44.98 K | $384.47 M |
| 10/14/2026 | $79.15 | $79.18 (0.04%) | $79.99 | $77.95 | 57.06 K | $382.44 M |
| 10/13/2026 | $81.00 | $80.37 (-0.78%) | $81.49 | $79.78 | 82.01 K | $388.19 M |
| 10/12/2026 | $80.19 | $80.90 (0.89%) | $81.41 | $79.55 | 69.62 K | $390.75 M |
| 10/09/2026 | $81.26 | $80.54 (-0.89%) | $81.35 | $79.51 | 69.93 K | $389.01 M |
| 10/08/2026 | $80.65 | $81.07 (0.52%) | $81.58 | $80.26 | 68.46 K | $391.57 M |
| 10/07/2026 | $80.72 | $80.63 (-0.11%) | $81.95 | $79.82 | 81.39 K | $389.44 M |
| 10/06/2026 | $82.26 | $81.62 (-0.78%) | $82.80 | $81.45 | 54.40 K | $394.22 M |
| 10/05/2026 | $81.92 | $81.91 (-0.01%) | $82.87 | $81.05 | 97.09 K | $395.63 M |
| 10/02/2026 | $81.19 | $81.93 (0.91%) | $82.25 | $81.19 | 97.34 K | $395.72 M |
| 10/01/2026 | $80.86 | $80.61 (-0.31%) | $80.86 | $78.94 | 63.69 K | $389.35 M |
| 09/30/2026 | $81.12 | $80.86 (-0.32%) | $81.84 | $80.11 | 102.55 K | $390.55 M |
| 09/29/2026 | $81.65 | $81.34 (-0.38%) | $82.03 | $79.40 | 130.60 K | $392.87 M |
| 09/28/2026 | $81.93 | $81.73 (-0.24%) | $82.40 | $81.40 | 76.08 K | $394.76 M |
| 09/25/2026 | $82.64 | $82.00 (-0.77%) | $83.51 | $81.87 | 69.87 K | $396.06 M |
| 09/24/2026 | $81.53 | $82.09 (0.69%) | $82.31 | $80.75 | 96.98 K | $396.49 M |
| 09/23/2026 | $81.51 | $81.22 (-0.36%) | $82.10 | $81.14 | 42.94 K | $392.29 M |
| 09/22/2026 | $82.38 | $81.97 (-0.5%) | $82.99 | $81.06 | 68.14 K | $395.92 M |
| 09/21/2026 | $83.00 | $82.38 (-0.75%) | $83.41 | $82.04 | 83.49 K | $397.90 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 |
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.
