5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
+11.35%
Chemung Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $48.80 | $48.08 (-1.49%) | $49.14 | $47.79 | 13,778 | $231.54 M |
| 03/12/2025 | $48.25 | $48.56 (0.64%) | $49.02 | $47.40 | 38,766 | $231.83 M |
| 03/11/2025 | $49.75 | $48.39 (-2.73%) | $49.75 | $47.66 | 41,529 | $231.01 M |
| 03/10/2025 | $48.81 | $48.50 (-0.64%) | $49.76 | $48.50 | 21,544 | $231.54 M |
| 03/07/2025 | $49.75 | $49.98 (0.46%) | $50.08 | $49.58 | 71,700 | $238.60 M |
| 03/06/2025 | $49.43 | $49.55 (0.24%) | $49.83 | $49.43 | 54,000 | $236.55 M |
| 03/05/2025 | $50.43 | $49.46 (-1.92%) | $50.47 | $49.44 | 26,933 | $236.12 M |
| 03/04/2025 | $50.17 | $50.44 (0.54%) | $50.71 | $50.00 | 34,202 | $240.80 M |
| 03/03/2025 | $51.60 | $50.80 (-1.55%) | $51.70 | $50.51 | 15,000 | $242.52 M |
| 02/28/2025 | $51.68 | $51.65 (-0.06%) | $51.75 | $51.20 | 15,917 | $246.58 M |
| 02/27/2025 | $51.39 | $51.43 (0.08%) | $51.46 | $51.24 | 16,100 | $245.53 M |
| 02/26/2025 | $51.33 | $51.32 (-0.02%) | $51.38 | $50.80 | 36,100 | $245.00 M |
| 02/25/2025 | $51.08 | $51.08 (0%) | $51.16 | $50.94 | 19,143 | $243.86 M |
| 02/24/2025 | $51.39 | $51.08 (-0.6%) | $51.39 | $50.69 | 8,200 | $243.86 M |
| 02/21/2025 | $52.01 | $51.23 (-1.5%) | $52.11 | $50.83 | 17,948 | $244.57 M |
| 02/20/2025 | $52.15 | $51.55 (-1.15%) | $52.15 | $51.27 | 10,904 | $246.10 M |
| 02/19/2025 | $51.65 | $51.73 (0.15%) | $51.77 | $51.30 | 12,100 | $246.96 M |
| 02/18/2025 | $51.92 | $51.61 (-0.6%) | $52.15 | $51.57 | 8,600 | $246.39 M |
| 02/14/2025 | $51.22 | $51.81 (1.15%) | $52.47 | $51.22 | 6,500 | $247.34 M |
| 02/13/2025 | $51.53 | $51.35 (-0.35%) | $51.58 | $51.17 | 10,904 | $245.14 M |
| 02/12/2025 | $51.40 | $51.06 (-0.66%) | $52.24 | $51.06 | 9,316 | $243.76 M |
| 02/11/2025 | $50.76 | $51.77 (1.99%) | $51.97 | $50.76 | 23,445 | $247.15 M |
| 02/10/2025 | $50.65 | $50.78 (0.26%) | $51.10 | $50.65 | 12,000 | $242.42 M |
| 02/07/2025 | $50.50 | $50.75 (0.5%) | $51.15 | $50.50 | 9,827 | $242.28 M |
| 02/06/2025 | $50.97 | $50.74 (-0.45%) | $50.97 | $50.50 | 14,640 | $242.23 M |
| 02/05/2025 | $50.50 | $50.56 (0.12%) | $51.42 | $50.50 | 14,016 | $241.37 M |
| 02/04/2025 | $50.66 | $50.70 (0.08%) | $50.75 | $50.23 | 10,800 | $242.04 M |
| 02/03/2025 | $50.00 | $50.28 (0.56%) | $50.86 | $50.00 | 10,600 | $240.04 M |
| 01/31/2025 | $51.53 | $50.55 (-1.9%) | $51.53 | $50.25 | 14,400 | $241.33 M |
| 01/30/2025 | $53.46 | $51.41 (-3.83%) | $53.72 | $51.00 | 18,729 | $245.43 M |
| 01/29/2025 | $49.00 | $53.98 (10.16%) | $54.02 | $49.00 | 10,100 | $257.70 M |
| 01/28/2025 | $46.88 | $47.12 (0.51%) | $47.27 | $46.80 | 23,239 | $224.95 M |
| 01/27/2025 | $47.43 | $46.72 (-1.5%) | $48.34 | $46.72 | 17,931 | $223.04 M |
| 01/24/2025 | $47.20 | $46.56 (-1.36%) | $47.22 | $46.54 | 10,929 | $222.23 M |
| 01/23/2025 | $46.29 | $46.77 (1.04%) | $47.21 | $46.29 | 12,707 | $223.23 M |
| 01/22/2025 | $46.55 | $46.73 (0.39%) | $47.00 | $46.50 | 11,012 | $223.04 M |
| 01/21/2025 | $47.09 | $47.03 (-0.13%) | $47.58 | $47.03 | 12,434 | $224.47 M |
| 01/17/2025 | $46.83 | $47.10 (0.58%) | $47.30 | $46.44 | 6,721 | $224.81 M |
| 01/16/2025 | $46.60 | $46.65 (0.11%) | $47.00 | $46.59 | 5,500 | $222.66 M |
| 01/15/2025 | $47.05 | $47.33 (0.6%) | $47.33 | $47.05 | 2,832 | $225.91 M |
| 01/14/2025 | $45.25 | $46.76 (3.34%) | $46.76 | $45.25 | 4,200 | $223.19 M |
| 01/13/2025 | $45.40 | $45.20 (-0.44%) | $45.40 | $44.73 | 4,300 | $215.74 M |
| 01/10/2025 | $44.89 | $44.80 (-0.2%) | $45.37 | $43.91 | 8,900 | $213.83 M |
| 01/08/2025 | $45.60 | $45.68 (0.18%) | $46.29 | $45.60 | 5,534 | $218.03 M |
| 01/07/2025 | $47.05 | $46.25 (-1.7%) | $47.19 | $45.89 | 6,900 | $220.75 M |
| 01/06/2025 | $47.02 | $47.10 (0.17%) | $47.81 | $47.02 | 13,100 | $224.81 M |
| 01/03/2025 | $47.62 | $47.78 (0.34%) | $47.91 | $47.33 | 5,116 | $228.05 M |
| 01/02/2025 | $49.10 | $47.61 (-3.03%) | $49.61 | $47.50 | 11,100 | $227.24 M |
| 12/31/2024 | $49.11 | $48.81 (-0.61%) | $49.19 | $48.65 | 7,410 | $232.97 M |
| 12/30/2024 | $49.01 | $49.00 (-0.02%) | $49.47 | $48.35 | 8,302 | $233.88 M |
| 12/27/2024 | $50.44 | $49.40 (-2.06%) | $50.53 | $48.80 | 8,713 | $235.79 M |
| 12/26/2024 | $49.94 | $50.14 (0.4%) | $50.37 | $49.55 | 5,200 | $239.32 M |
| 12/24/2024 | $49.51 | $49.78 (0.55%) | $50.65 | $49.51 | 4,700 | $237.60 M |
| 12/23/2024 | $50.17 | $49.59 (-1.16%) | $50.17 | $49.40 | 7,107 | $236.69 M |
| 12/20/2024 | $49.38 | $50.05 (1.36%) | $51.00 | $49.38 | 42,824 | $238.89 M |
| 12/19/2024 | $51.34 | $49.70 (-3.19%) | $51.35 | $49.70 | 8,310 | $237.22 M |
| 12/18/2024 | $54.11 | $51.10 (-5.56%) | $54.17 | $50.89 | 16,500 | $243.90 M |
| 12/17/2024 | $54.42 | $53.63 (-1.45%) | $54.55 | $53.32 | 11,809 | $255.98 M |
| 12/16/2024 | $54.70 | $54.09 (-1.12%) | $54.70 | $54.09 | 4,700 | $258.17 M |
| 12/13/2024 | $54.78 | $54.16 (-1.13%) | $54.78 | $53.70 | 9,647 | $258.51 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.
