Chemung Financial Corp - Common Stock (CHMG)

Historical Prices For Chemung Financial Corp - Common Stock (CHMG)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	52.73	53.30	52.14	52.33	24,562	52.33
7/24/2025	53.15	53.39	52.32	52.82	16,272	52.82
7/23/2025	53.34	53.60	52.91	53.39	14,557	53.39
7/22/2025	53.19	53.86	52.51	52.51	13,727	52.51
7/21/2025	52.13	54.19	52.13	52.72	24,566	52.72
7/18/2025	53.00	53.90	51.71	52.38	20,288	52.38
7/17/2025	52.01	53.70	51.71	53.26	10,753	53.26
7/16/2025	52.39	53.39	51.23	52.27	12,643	52.27
7/15/2025	53.69	54.25	49.00	51.78	18,968	51.78
7/14/2025	52.60	53.85	49.56	53.85	19,520	53.85
7/11/2025	52.41	52.69	51.52	52.38	8,856	52.38
7/10/2025	51.93	52.73	51.93	52.44	10,845	52.44
7/09/2025	52.61	52.61	51.00	51.80	13,961	51.80
7/08/2025	52.10	52.96	51.22	51.67	10,494	51.67
7/07/2025	50.26	51.63	50.26	51.60	16,076	51.60
7/03/2025	50.00	50.66	49.99	50.42	7,007	50.42
7/02/2025	50.00	50.05	49.36	49.90	16,204	49.90
7/01/2025	48.37	50.00	48.37	49.79	6,269	49.79
6/30/2025	49.35	50.00	48.47	48.47	14,434	48.47
6/27/2025	49.50	50.00	47.94	48.62	103,810	48.62
6/26/2025	46.92	48.92	46.92	48.92	8,422	48.92
6/25/2025	48.26	48.95	46.55	46.87	7,229	46.87
6/24/2025	47.94	48.41	43.20	47.50	8,521	47.50
6/23/2025	46.84	47.50	46.21	47.50	10,335	47.50
6/20/2025	47.29	47.29	46.55	46.75	14,136	46.75
6/18/2025	47.10	47.88	46.65	46.99	6,367	46.99
6/17/2025	46.99	48.15	46.23	46.23	9,945	46.23
6/16/2025	47.16	48.47	46.56	47.26	12,381	46.94
6/13/2025	48.32	50.00	47.05	47.15	11,211	46.83
6/12/2025	48.19	48.40	47.69	48.40	4,806	48.07
6/11/2025	48.33	48.64	47.88	48.00	8,189	47.67
6/10/2025	47.73	48.16	47.71	47.71	4,117	47.39
6/09/2025	47.74	47.74	46.79	47.14	5,441	46.82
6/06/2025	46.10	46.67	46.10	46.67	5,177	46.35
6/05/2025	47.74	47.74	45.55	46.15	13,171	45.84
6/04/2025	46.53	46.91	45.65	45.82	9,604	45.51
6/03/2025	46.87	47.27	46.80	46.84	14,127	46.52
6/02/2025	47.21	47.21	46.49	46.49	10,472	46.18
5/30/2025	47.33	48.15	46.87	46.87	12,287	46.55
5/29/2025	47.26	47.44	45.92	47.29	12,534	46.97
5/28/2025	48.01	48.96	46.70	46.77	24,531	46.45
5/27/2025	47.74	48.55	47.74	48.30	14,122	47.97
5/23/2025	46.26	46.95	46.26	46.73	6,316	46.41
5/22/2025	47.47	47.71	47.00	47.03	16,722	46.71
5/21/2025	48.08	48.08	46.68	46.68	5,178	46.36
5/20/2025	48.60	49.02	47.99	48.38	6,111	48.05
5/19/2025	47.50	48.50	47.30	48.10	9,029	47.77
5/16/2025	48.64	48.64	47.76	48.30	7,267	47.97
5/15/2025	48.43	48.87	48.17	48.64	4,213	48.31
5/14/2025	47.69	48.02	47.17	47.78	9,284	47.46
5/13/2025	44.61	48.34	44.61	48.34	5,829	48.01
5/12/2025	47.75	48.05	47.69	47.69	5,264	47.37
5/09/2025	46.46	46.71	45.77	46.03	4,573	45.72
5/08/2025	46.18	46.53	45.44	46.47	7,847	46.16
5/07/2025	47.50	47.50	45.00	45.45	6,716	45.14
5/06/2025	45.75	45.78	44.76	45.78	4,721	45.47
5/05/2025	45.03	47.21	44.65	46.21	38,535	45.90
5/02/2025	44.65	45.05	43.55	44.69	13,076	44.39
5/01/2025	45.01	45.01	43.79	43.79	6,249	43.49
4/30/2025	43.00	44.74	43.00	44.34	8,996	44.04
4/29/2025	45.40	45.40	45.02	45.02	3,644	44.72
4/28/2025	43.61	43.90	43.61	43.90	4,314	43.60