5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+11.67%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
-6.77%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+10.32%
Chemung Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $46.90 | $48.55 (3.52%) | $48.55 | $48.29 | 5.96 K | $229.82 M |
| 05/23/2025 | $46.26 | $46.73 (1.02%) | $46.95 | $46.26 | 6.32 K | $223.88 M |
| 05/22/2025 | $47.47 | $47.03 (-0.93%) | $47.71 | $47.00 | 16.72 K | $225.32 M |
| 05/21/2025 | $48.08 | $46.68 (-2.91%) | $48.08 | $46.68 | 5.20 K | $223.64 M |
| 05/20/2025 | $48.60 | $48.38 (-0.45%) | $49.02 | $47.99 | 6.11 K | $231.79 M |
| 05/19/2025 | $47.50 | $48.10 (1.26%) | $48.50 | $47.30 | 9.03 K | $230.45 M |
| 05/16/2025 | $48.64 | $48.30 (-0.7%) | $48.64 | $47.76 | 7.30 K | $231.41 M |
| 05/15/2025 | $48.43 | $48.64 (0.43%) | $48.87 | $48.17 | 4.21 K | $233.03 M |
| 05/14/2025 | $47.69 | $47.78 (0.19%) | $48.02 | $47.17 | 9.30 K | $228.91 M |
| 05/13/2025 | $44.61 | $48.34 (8.36%) | $48.34 | $44.61 | 5.83 K | $231.60 M |
| 05/12/2025 | $47.75 | $47.69 (-0.13%) | $48.06 | $47.69 | 5.30 K | $228.48 M |
| 05/09/2025 | $46.46 | $46.03 (-0.93%) | $46.71 | $45.77 | 4.60 K | $220.53 M |
| 05/08/2025 | $46.18 | $46.47 (0.63%) | $46.53 | $45.44 | 7.85 K | $222.64 M |
| 05/07/2025 | $47.50 | $45.45 (-4.32%) | $47.50 | $45.00 | 6.72 K | $217.75 M |
| 05/06/2025 | $45.75 | $45.78 (0.07%) | $45.78 | $44.76 | 4.72 K | $219.33 M |
| 05/05/2025 | $45.03 | $46.21 (2.62%) | $47.21 | $44.65 | 38.54 K | $221.39 M |
| 05/02/2025 | $44.65 | $44.69 (0.09%) | $45.05 | $43.55 | 13.10 K | $214.11 M |
| 05/01/2025 | $45.01 | $43.79 (-2.71%) | $45.01 | $43.79 | 6.25 K | $209.80 M |
| 04/30/2025 | $43.00 | $44.34 (3.12%) | $44.74 | $43.00 | 9.00 K | $212.43 M |
| 04/29/2025 | $45.40 | $45.02 (-0.84%) | $45.40 | $45.02 | 3.64 K | $215.69 M |
| 04/28/2025 | $43.61 | $43.90 (0.66%) | $43.90 | $43.61 | 4.31 K | $210.32 M |
| 04/25/2025 | $43.51 | $43.27 (-0.55%) | $46.84 | $43.16 | 4.02 K | $206.57 M |
| 04/24/2025 | $43.85 | $43.63 (-0.5%) | $43.85 | $43.34 | 5.70 K | $208.29 M |
| 04/23/2025 | $44.08 | $44.01 (-0.16%) | $44.25 | $43.41 | 13.20 K | $210.10 M |
| 04/22/2025 | $42.20 | $43.96 (4.17%) | $44.09 | $42.14 | 10.90 K | $209.87 M |
| 04/21/2025 | $41.90 | $42.14 (0.57%) | $42.14 | $41.52 | 5.40 K | $201.18 M |
| 04/17/2025 | $42.44 | $42.51 (0.16%) | $42.94 | $41.98 | 6.02 K | $202.94 M |
| 04/16/2025 | $41.93 | $42.36 (1.03%) | $42.77 | $41.76 | 49.24 K | $202.23 M |
| 04/15/2025 | $40.95 | $42.40 (3.54%) | $42.40 | $40.95 | 12.10 K | $202.42 M |
| 04/14/2025 | $41.15 | $41.29 (0.34%) | $41.39 | $40.71 | 8.40 K | $197.12 M |
| 04/11/2025 | $42.35 | $40.73 (-3.83%) | $42.35 | $40.73 | 5.40 K | $194.45 M |
| 04/10/2025 | $45.00 | $41.56 (-7.64%) | $45.00 | $41.11 | 13.71 K | $198.41 M |
| 04/09/2025 | $42.62 | $44.88 (5.3%) | $45.67 | $41.73 | 13.30 K | $214.26 M |
| 04/08/2025 | $44.45 | $42.34 (-4.75%) | $44.45 | $41.75 | 10.40 K | $202.13 M |
| 04/07/2025 | $41.45 | $42.98 (3.69%) | $44.19 | $41.27 | 9.40 K | $205.19 M |
| 04/04/2025 | $43.89 | $43.90 (0.02%) | $44.21 | $42.39 | 10.80 K | $209.58 M |
| 04/03/2025 | $45.71 | $45.11 (-1.31%) | $46.70 | $44.07 | 12.12 K | $215.36 M |
| 04/02/2025 | $47.24 | $47.50 (0.55%) | $48.48 | $46.50 | 19.01 K | $226.77 M |
| 04/01/2025 | $47.50 | $46.95 (-1.16%) | $48.40 | $46.75 | 28.31 K | $224.14 M |
| 03/31/2025 | $46.97 | $47.57 (1.28%) | $48.90 | $46.30 | 32.35 K | $227.10 M |
| 03/28/2025 | $47.56 | $46.79 (-1.62%) | $47.56 | $46.59 | 5.50 K | $223.38 M |
| 03/27/2025 | $47.60 | $47.32 (-0.59%) | $47.73 | $46.98 | 9.35 K | $225.91 M |
| 03/26/2025 | $48.10 | $47.78 (-0.67%) | $48.49 | $47.43 | 8.40 K | $228.10 M |
| 03/25/2025 | $48.24 | $47.53 (-1.47%) | $48.24 | $47.53 | 6.62 K | $226.91 M |
| 03/24/2025 | $46.97 | $48.18 (2.58%) | $48.56 | $46.97 | 9.20 K | $230.01 M |
| 03/21/2025 | $49.00 | $46.91 (-4.27%) | $49.36 | $46.30 | 41.80 K | $223.95 M |
| 03/20/2025 | $49.13 | $49.37 (0.49%) | $49.75 | $48.16 | 14.23 K | $235.69 M |
| 03/19/2025 | $48.41 | $49.47 (2.19%) | $49.61 | $48.10 | 12.70 K | $236.17 M |
| 03/18/2025 | $47.39 | $47.95 (1.18%) | $48.40 | $47.39 | 10.13 K | $228.91 M |
| 03/17/2025 | $48.53 | $48.80 (0.56%) | $49.20 | $48.50 | 10.60 K | $232.97 M |
| 03/14/2025 | $48.11 | $48.81 (1.45%) | $49.19 | $48.11 | 17.90 K | $233.02 M |
| 03/13/2025 | $48.40 | $48.00 (-0.83%) | $48.84 | $47.79 | 15.74 K | $229.15 M |
| 03/12/2025 | $48.25 | $48.56 (0.64%) | $49.02 | $47.40 | 38.80 K | $231.83 M |
| 03/11/2025 | $49.75 | $48.39 (-2.73%) | $49.75 | $47.66 | 41.53 K | $231.01 M |
| 03/10/2025 | $48.81 | $48.50 (-0.64%) | $49.76 | $48.50 | 21.54 K | $231.54 M |
| 03/07/2025 | $49.75 | $49.98 (0.46%) | $50.08 | $49.58 | 71.70 K | $238.60 M |
| 03/06/2025 | $49.43 | $49.55 (0.24%) | $49.83 | $49.43 | 54.00 K | $236.55 M |
| 03/05/2025 | $50.43 | $49.46 (-1.92%) | $50.47 | $49.44 | 26.93 K | $236.12 M |
| 03/04/2025 | $50.17 | $50.44 (0.54%) | $50.71 | $50.00 | 34.20 K | $240.80 M |
| 03/03/2025 | $51.60 | $50.80 (-1.55%) | $51.70 | $50.51 | 15.00 K | $242.52 M |
| 02/28/2025 | $51.68 | $51.65 (-0.06%) | $51.75 | $51.20 | 15.92 K | $246.58 M |
| 02/27/2025 | $51.39 | $51.43 (0.08%) | $51.46 | $51.24 | 16.10 K | $245.53 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.
