Chemung Financial Corp - Common Stock (CHMG)

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

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	50.69	50.69	50.69	50.69	3,324	50.69
11/17/2025	50.50	50.63	50.50	50.50	10,595	50.50
11/14/2025	50.97	51.59	50.70	51.59	8,772	51.59
11/13/2025	51.93	52.04	51.85	52.03	8,128	52.03
11/12/2025	51.52	52.55	51.49	52.32	4,788	52.32
11/11/2025	50.50	51.39	50.24	51.39	4,562	51.39
11/10/2025	51.20	51.20	50.21	50.56	7,633	50.56
11/07/2025	50.50	51.39	50.50	50.79	7,881	50.79
11/06/2025	51.08	51.08	50.29	50.35	7,057	50.35
11/05/2025	50.94	51.30	50.57	51.30	5,208	51.30
11/04/2025	50.54	50.54	50.54	50.54	3,077	50.54
11/03/2025	52.00	52.00	50.05	50.98	4,238	50.98
10/31/2025	50.37	51.07	50.21	50.67	4,141	50.67
10/30/2025	50.51	51.12	50.51	51.12	3,269	51.12
10/29/2025	51.96	51.99	51.19	51.19	7,097	51.19
10/28/2025	51.06	52.25	51.06	51.78	5,990	51.78
10/27/2025	53.58	53.58	51.74	51.74	6,291	51.74
10/24/2025	52.14	53.10	52.14	53.10	3,098	53.10
10/23/2025	51.26	52.77	51.07	51.41	7,827	51.41
10/22/2025	51.03	51.80	50.64	51.77	7,843	51.77
10/21/2025	50.41	50.53	50.41	50.53	2,598	50.53
10/20/2025	50.53	51.11	50.53	51.11	4,196	51.11
10/17/2025	49.98	50.04	49.98	50.04	4,134	50.04
10/16/2025	50.86	50.86	49.82	50.00	14,317	50.00
10/15/2025	52.19	52.39	51.98	52.03	5,692	52.03
10/14/2025	50.79	51.78	50.79	51.78	4,920	51.78
10/13/2025	50.37	50.76	50.05	50.41	4,723	50.41
10/10/2025	52.50	52.73	50.05	50.16	10,903	50.16
10/09/2025	52.50	52.62	51.98	51.98	6,177	51.98
10/08/2025	52.65	52.65	52.50	52.50	3,566	52.50
10/07/2025	52.75	52.75	52.50	52.50	6,483	52.50
10/06/2025	52.90	53.00	52.50	52.52	4,736	52.52
10/03/2025	52.50	52.53	52.50	52.53	4,094	52.53
10/02/2025	52.54	52.60	52.05	52.35	10,773	52.35
10/01/2025	52.50	52.82	52.50	52.75	5,979	52.75
9/30/2025	52.53	52.53	52.35	52.52	7,460	52.52
9/29/2025	52.71	52.93	52.50	52.69	4,594	52.69
9/26/2025	53.75	53.75	53.20	53.40	7,282	53.40
9/25/2025	53.31	53.31	53.31	53.31	4,143	53.31
9/24/2025	52.61	53.06	52.61	53.06	21,181	53.06
9/23/2025	53.50	53.52	52.71	52.71	6,790	52.71
9/22/2025	52.75	52.98	52.41	52.97	5,786	52.97
9/19/2025	53.75	54.04	52.85	53.06	24,703	53.06
9/18/2025	52.61	53.90	52.60	53.81	11,716	53.81
9/17/2025	52.25	53.34	52.25	52.50	16,633	52.50
9/16/2025	52.40	52.50	52.20	52.44	16,528	52.10
9/15/2025	52.62	52.94	52.50	52.57	13,281	52.23
9/12/2025	52.58	52.75	52.50	52.58	9,256	52.24
9/11/2025	52.50	53.49	52.50	53.49	7,825	53.14
9/10/2025	53.11	53.11	52.50	52.53	8,710	52.19
9/09/2025	52.67	53.26	52.50	53.02	5,658	52.68
9/08/2025	52.92	53.43	52.92	53.22	3,967	52.87
9/05/2025	53.94	53.94	52.31	52.31	8,919	51.97
9/04/2025	53.50	53.89	53.22	53.89	10,125	53.54
9/03/2025	53.50	54.77	52.77	53.33	10,078	52.98
9/02/2025	53.50	54.31	53.50	53.53	8,325	53.18
8/29/2025	53.90	53.92	53.50	53.92	3,883	53.57
8/28/2025	54.19	54.20	53.75	54.10	6,721	53.75
8/27/2025	52.76	53.84	52.76	53.62	5,626	53.27
8/26/2025	52.80	53.31	52.64	52.86	8,050	52.52
8/25/2025	53.31	53.49	52.94	52.94	3,842	52.60
8/22/2025	51.20	53.41	51.20	53.17	13,898	52.83
8/21/2025	50.68	50.86	50.68	50.80	4,035	50.47
8/20/2025	51.22	51.60	50.82	51.51	7,481	51.18
8/19/2025	49.99	50.80	49.99	50.71	5,968	50.38