-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
+7.37% -
3 MONTH PERFORMANCE
+12.02% -
6 MONTH PERFORMANCE
+16.37% -
YEAR-TO-DATE PERFORMANCE
+1.77% -
1 YEAR PERFORMANCE
+10.32%
Chemung Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $51.00 | $50.64 (-0.71%) | $51.17 | $50.64 | 13,059 | $241.70 M |
| 11/20/2024 | $50.75 | $50.10 (-1.28%) | $50.75 | $50.10 | 10,402 | $239.13 M |
| 11/19/2024 | $50.81 | $50.65 (-0.31%) | $51.43 | $50.56 | 12,300 | $241.75 M |
| 11/18/2024 | $51.44 | $51.21 (-0.45%) | $51.77 | $51.21 | 11,401 | $244.43 M |
| 11/15/2024 | $51.61 | $51.55 (-0.12%) | $52.10 | $51.43 | 12,822 | $246.05 M |
| 11/14/2024 | $51.75 | $51.45 (-0.58%) | $51.89 | $51.45 | 11,500 | $245.57 M |
| 11/13/2024 | $52.21 | $51.79 (-0.8%) | $52.26 | $51.75 | 8,900 | $247.19 M |
| 11/12/2024 | $51.75 | $51.79 (0.08%) | $52.59 | $51.75 | 18,100 | $247.19 M |
| 11/11/2024 | $51.91 | $51.86 (-0.1%) | $52.00 | $51.58 | 20,528 | $247.32 M |
| 11/08/2024 | $50.84 | $50.70 (-0.28%) | $50.90 | $49.70 | 27,723 | $241.79 M |
| 11/07/2024 | $51.00 | $49.83 (-2.29%) | $51.55 | $49.83 | 20,100 | $237.64 M |
| 11/06/2024 | $49.00 | $51.21 (4.51%) | $51.72 | $48.99 | 46,400 | $244.22 M |
| 11/05/2024 | $47.19 | $47.75 (1.19%) | $47.75 | $47.10 | 11,500 | $227.72 M |
| 11/04/2024 | $47.32 | $47.29 (-0.06%) | $47.47 | $46.95 | 10,700 | $225.53 M |
| 11/01/2024 | $48.28 | $47.31 (-2.01%) | $48.35 | $47.31 | 10,118 | $225.62 M |
| 10/31/2024 | $47.96 | $47.78 (-0.38%) | $48.25 | $47.78 | 11,200 | $227.86 M |
| 10/30/2024 | $47.37 | $47.50 (0.27%) | $47.65 | $47.37 | 7,601 | $226.53 M |
| 10/29/2024 | $47.50 | $47.10 (-0.84%) | $47.66 | $47.03 | 6,844 | $224.62 M |
| 10/28/2024 | $46.85 | $47.23 (0.81%) | $47.24 | $46.85 | 9,106 | $225.24 M |
| 10/25/2024 | $47.00 | $46.79 (-0.45%) | $47.02 | $46.68 | 12,100 | $223.14 M |
| 10/24/2024 | $47.78 | $47.00 (-1.63%) | $47.78 | $46.91 | 6,700 | $224.14 M |
| 10/23/2024 | $47.11 | $47.18 (0.15%) | $47.25 | $47.00 | 10,549 | $225.00 M |
| 10/22/2024 | $47.56 | $47.20 (-0.76%) | $47.74 | $47.18 | 5,420 | $225.10 M |
| 10/21/2024 | $48.01 | $47.18 (-1.73%) | $48.39 | $46.94 | 8,600 | $225.00 M |
| 10/18/2024 | $48.76 | $48.15 (-1.25%) | $48.76 | $48.10 | 10,444 | $229.68 M |
| 10/17/2024 | $48.20 | $48.52 (0.66%) | $48.52 | $48.16 | 22,834 | $231.44 M |
| 10/16/2024 | $48.50 | $48.35 (-0.31%) | $48.50 | $48.30 | 18,900 | $230.63 M |
| 10/15/2024 | $47.90 | $47.99 (0.19%) | $48.13 | $47.90 | 38,100 | $228.91 M |
| 10/14/2024 | $48.07 | $47.60 (-0.98%) | $48.22 | $47.50 | 16,100 | $227.05 M |
| 10/11/2024 | $47.39 | $47.60 (0.44%) | $47.88 | $47.39 | 15,117 | $227.05 M |
| 10/10/2024 | $46.92 | $46.92 (0%) | $46.92 | $46.92 | 2,829 | $223.81 M |
| 10/09/2024 | $47.46 | $46.80 (-1.39%) | $47.46 | $46.55 | 15,500 | $223.24 M |
| 10/08/2024 | $47.15 | $46.75 (-0.85%) | $47.15 | $46.59 | 14,400 | $223.00 M |
| 10/07/2024 | $46.56 | $46.73 (0.37%) | $46.92 | $46.51 | 8,827 | $222.90 M |
| 10/04/2024 | $46.77 | $46.73 (-0.09%) | $47.40 | $46.20 | 6,500 | $222.90 M |
| 10/03/2024 | $46.96 | $46.30 (-1.41%) | $46.96 | $46.03 | 10,427 | $220.85 M |
| 10/02/2024 | $47.21 | $46.81 (-0.85%) | $47.21 | $46.81 | 9,200 | $223.28 M |
| 10/01/2024 | $47.86 | $47.27 (-1.23%) | $48.14 | $47.27 | 10,100 | $225.48 M |
| 09/30/2024 | $48.12 | $48.02 (-0.21%) | $48.17 | $47.79 | 9,246 | $229.06 M |
| 09/27/2024 | $48.20 | $48.01 (-0.39%) | $48.30 | $47.97 | 6,900 | $229.01 M |
| 09/26/2024 | $47.90 | $48.02 (0.25%) | $48.43 | $47.90 | 9,000 | $229.06 M |
| 09/25/2024 | $47.80 | $48.02 (0.46%) | $48.33 | $47.70 | 7,500 | $229.06 M |
| 09/24/2024 | $48.45 | $47.98 (-0.97%) | $48.45 | $47.82 | 7,900 | $228.86 M |
| 09/23/2024 | $48.53 | $48.28 (-0.52%) | $49.01 | $48.10 | 9,715 | $230.30 M |
| 09/20/2024 | $48.23 | $48.73 (1.04%) | $49.00 | $47.52 | 46,503 | $232.44 M |
| 09/19/2024 | $47.59 | $48.79 (2.52%) | $49.17 | $47.49 | 19,400 | $232.73 M |
| 09/18/2024 | $47.08 | $47.30 (0.47%) | $47.50 | $47.08 | 20,800 | $225.62 M |
| 09/17/2024 | $47.38 | $47.07 (-0.65%) | $47.38 | $46.97 | 14,500 | $224.52 M |
| 09/16/2024 | $46.65 | $46.98 (0.71%) | $47.09 | $46.50 | 13,208 | $224.09 M |
| 09/13/2024 | $46.98 | $46.96 (-0.04%) | $47.23 | $46.88 | 10,300 | $224.00 M |
| 09/12/2024 | $46.51 | $46.67 (0.34%) | $46.67 | $46.04 | 10,900 | $222.62 M |
| 09/11/2024 | $46.29 | $46.49 (0.43%) | $46.49 | $45.10 | 10,200 | $221.76 M |
| 09/10/2024 | $46.21 | $46.31 (0.22%) | $46.79 | $46.02 | 11,336 | $220.90 M |
| 09/09/2024 | $46.44 | $46.40 (-0.09%) | $46.45 | $46.21 | 11,200 | $221.33 M |
| 09/06/2024 | $47.44 | $46.40 (-2.19%) | $47.44 | $46.00 | 8,230 | $221.33 M |
| 09/05/2024 | $46.86 | $46.78 (-0.17%) | $47.11 | $46.72 | 9,723 | $223.14 M |
| 09/04/2024 | $46.72 | $46.77 (0.11%) | $46.77 | $46.34 | 9,721 | $223.09 M |
| 09/03/2024 | $46.91 | $46.68 (-0.49%) | $46.91 | $46.55 | 23,300 | $222.66 M |
| 08/30/2024 | $46.71 | $46.68 (-0.06%) | $47.25 | $46.52 | 16,635 | $222.66 M |
| 08/29/2024 | $46.83 | $46.91 (0.17%) | $47.22 | $46.83 | 11,614 | $223.76 M |
| 08/28/2024 | $46.70 | $46.91 (0.45%) | $47.10 | $46.33 | 11,143 | $223.76 M |
| 08/27/2024 | $47.25 | $46.90 (-0.74%) | $47.25 | $46.88 | 6,100 | $223.71 M |
| 08/26/2024 | $47.56 | $47.10 (-0.97%) | $47.56 | $47.05 | 21,908 | $224.67 M |
| 08/23/2024 | $45.50 | $47.00 (3.3%) | $48.30 | $45.50 | 11,107 | $224.19 M |
| 08/22/2024 | $45.47 | $45.24 (-0.51%) | $45.47 | $44.21 | 4,700 | $215.79 M |