5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
+16.12%
YEAR-TO-DATE PERFORMANCE
+9.79%
1 YEAR PERFORMANCE
-1.92%
Chemung Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $53.27 | $53.59 (0.6%) | $53.76 | $52.88 | 10.10 K | $257.82 M |
| 12/03/2025 | $52.78 | $53.63 (1.61%) | $53.63 | $52.78 | 35.00 K | $258.01 M |
| 12/02/2025 | $52.88 | $52.30 (-1.1%) | $52.88 | $52.30 | 5.50 K | $251.62 M |
| 12/01/2025 | $52.31 | $52.43 (0.23%) | $52.50 | $52.15 | 6.01 K | $252.24 M |
| 11/28/2025 | $52.11 | $52.67 (1.07%) | $52.67 | $52.11 | 3.40 K | $253.40 M |
| 11/26/2025 | $52.45 | $52.17 (-0.53%) | $53.02 | $52.17 | 6.60 K | $250.99 M |
| 11/25/2025 | $51.55 | $51.97 (0.81%) | $52.53 | $51.42 | 8.20 K | $250.03 M |
| 11/24/2025 | $52.35 | $51.68 (-1.28%) | $52.35 | $51.16 | 6.92 K | $248.63 M |
| 11/21/2025 | $50.50 | $53.00 (4.95%) | $53.00 | $50.50 | 14.80 K | $254.98 M |
| 11/20/2025 | $50.86 | $50.60 (-0.51%) | $50.93 | $50.50 | 7.20 K | $243.44 M |
| 11/19/2025 | $50.55 | $50.61 (0.12%) | $51.12 | $50.50 | 6.11 K | $243.48 M |
| 11/18/2025 | $50.69 | $50.69 (0%) | $50.69 | $50.69 | 3.32 K | $243.87 M |
| 11/17/2025 | $50.50 | $50.50 (0%) | $50.63 | $50.50 | 10.60 K | $242.96 M |
| 11/14/2025 | $50.97 | $51.59 (1.22%) | $51.59 | $50.70 | 8.80 K | $248.20 M |
| 11/13/2025 | $51.93 | $52.03 (0.19%) | $52.04 | $51.85 | 8.13 K | $250.32 M |
| 11/12/2025 | $51.52 | $52.32 (1.55%) | $52.55 | $51.50 | 4.80 K | $251.71 M |
| 11/11/2025 | $50.50 | $51.39 (1.76%) | $51.39 | $50.24 | 4.60 K | $247.24 M |
| 11/10/2025 | $51.20 | $50.56 (-1.25%) | $51.20 | $50.21 | 7.63 K | $243.24 M |
| 11/07/2025 | $50.50 | $50.79 (0.57%) | $51.39 | $50.50 | 7.90 K | $244.35 M |
| 11/06/2025 | $51.08 | $50.35 (-1.43%) | $51.08 | $50.29 | 7.10 K | $242.23 M |
| 11/05/2025 | $50.94 | $51.30 (0.71%) | $51.30 | $50.57 | 5.21 K | $246.80 M |
| 11/04/2025 | $50.54 | $50.54 (0%) | $50.54 | $50.54 | 3.10 K | $243.15 M |
| 11/03/2025 | $52.00 | $50.98 (-1.96%) | $52.00 | $50.05 | 4.24 K | $245.26 M |
| 10/31/2025 | $50.37 | $50.67 (0.6%) | $51.07 | $50.21 | 4.14 K | $243.77 M |
| 10/30/2025 | $50.51 | $51.12 (1.21%) | $51.12 | $50.51 | 3.27 K | $245.94 M |
| 10/29/2025 | $51.96 | $51.19 (-1.48%) | $51.99 | $51.19 | 7.10 K | $246.28 M |
| 10/28/2025 | $51.06 | $51.78 (1.41%) | $52.25 | $51.06 | 6.00 K | $249.11 M |
| 10/27/2025 | $53.58 | $51.74 (-3.43%) | $53.58 | $51.74 | 6.30 K | $248.92 M |
| 10/24/2025 | $52.14 | $53.10 (1.84%) | $53.10 | $52.14 | 3.10 K | $255.46 M |
| 10/23/2025 | $51.26 | $51.41 (0.29%) | $52.77 | $51.07 | 7.84 K | $247.33 M |
| 10/22/2025 | $51.03 | $51.77 (1.45%) | $51.80 | $50.64 | 7.84 K | $249.07 M |
| 10/21/2025 | $50.41 | $50.53 (0.24%) | $50.53 | $50.41 | 2.60 K | $243.10 M |
| 10/20/2025 | $50.53 | $51.11 (1.15%) | $51.11 | $50.53 | 4.20 K | $245.89 M |
| 10/17/2025 | $49.98 | $50.04 (0.12%) | $50.04 | $49.98 | 4.13 K | $240.59 M |
| 10/16/2025 | $50.86 | $50.00 (-1.69%) | $50.86 | $49.82 | 14.32 K | $240.40 M |
| 10/15/2025 | $52.20 | $52.03 (-0.33%) | $52.39 | $51.98 | 5.70 K | $250.16 M |
| 10/14/2025 | $50.79 | $51.78 (1.95%) | $51.78 | $50.79 | 4.92 K | $248.96 M |
| 10/13/2025 | $50.37 | $50.41 (0.08%) | $50.76 | $50.05 | 4.72 K | $242.37 M |
| 10/10/2025 | $52.50 | $50.16 (-4.46%) | $52.73 | $50.05 | 10.90 K | $241.17 M |
| 10/09/2025 | $52.50 | $51.98 (-0.99%) | $52.62 | $51.98 | 6.20 K | $249.92 M |
| 10/08/2025 | $52.65 | $52.50 (-0.28%) | $52.65 | $52.50 | 3.60 K | $252.42 M |
| 10/07/2025 | $52.75 | $52.50 (-0.47%) | $52.75 | $52.50 | 6.50 K | $252.42 M |
| 10/06/2025 | $52.90 | $52.52 (-0.72%) | $53.00 | $52.50 | 4.74 K | $252.52 M |
| 10/03/2025 | $52.50 | $52.53 (0.06%) | $52.53 | $52.50 | 4.10 K | $252.56 M |
| 10/02/2025 | $52.54 | $52.35 (-0.36%) | $52.60 | $52.05 | 10.80 K | $251.70 M |
| 10/01/2025 | $52.50 | $52.75 (0.48%) | $52.82 | $52.50 | 6.00 K | $253.62 M |
| 09/30/2025 | $52.53 | $52.52 (-0.02%) | $52.53 | $52.35 | 7.50 K | $252.52 M |
| 09/29/2025 | $52.71 | $52.69 (-0.04%) | $52.93 | $52.50 | 4.60 K | $253.33 M |
| 09/26/2025 | $53.75 | $53.40 (-0.65%) | $53.75 | $53.20 | 6.51 K | $256.75 M |
| 09/25/2025 | $53.32 | $53.32 (0%) | $53.32 | $53.32 | 4.14 K | $256.36 M |
| 09/24/2025 | $52.61 | $53.06 (0.86%) | $53.06 | $52.61 | 21.20 K | $255.11 M |
| 09/23/2025 | $53.50 | $52.71 (-1.48%) | $53.53 | $52.71 | 6.80 K | $253.43 M |
| 09/22/2025 | $52.75 | $52.97 (0.42%) | $52.99 | $52.41 | 5.80 K | $254.68 M |
| 09/19/2025 | $53.75 | $53.06 (-1.28%) | $54.04 | $52.85 | 24.70 K | $255.11 M |
| 09/18/2025 | $52.61 | $53.81 (2.28%) | $53.90 | $52.60 | 11.72 K | $258.72 M |
| 09/17/2025 | $52.25 | $52.50 (0.48%) | $53.34 | $52.25 | 16.63 K | $252.42 M |
| 09/16/2025 | $52.40 | $52.44 (0.08%) | $52.50 | $52.20 | 16.53 K | $252.13 M |
| 09/15/2025 | $52.62 | $52.57 (-0.1%) | $52.94 | $52.50 | 13.30 K | $252.76 M |
| 09/12/2025 | $52.58 | $52.58 (0%) | $52.75 | $52.50 | 9.30 K | $252.80 M |
| 09/11/2025 | $52.50 | $53.49 (1.89%) | $53.49 | $52.50 | 7.83 K | $257.18 M |
| 09/10/2025 | $53.11 | $52.53 (-1.09%) | $53.11 | $52.50 | 8.71 K | $252.56 M |
| 09/09/2025 | $52.67 | $53.02 (0.66%) | $53.26 | $52.50 | 5.70 K | $254.92 M |
| 09/08/2025 | $52.92 | $53.22 (0.57%) | $53.43 | $52.92 | 4.00 K | $255.88 M |
| 09/05/2025 | $53.94 | $52.31 (-3.02%) | $53.94 | $52.31 | 8.92 K | $251.51 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.
