Chemung Financial Corp - Common Stock (CHMG)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	46.10	46.67	46.10	46.67	5,177	46.67
6/05/2025	47.74	47.74	45.55	46.15	13,171	46.15
6/04/2025	46.53	46.91	45.65	45.82	9,604	45.82
6/03/2025	46.87	47.27	46.80	46.84	14,127	46.84
6/02/2025	47.21	47.21	46.49	46.49	10,472	46.49
5/30/2025	47.33	48.15	46.87	46.87	12,287	46.87
5/29/2025	47.26	47.44	45.92	47.29	12,534	47.29
5/28/2025	48.01	48.96	46.70	46.77	24,531	46.77
5/27/2025	47.74	48.55	47.74	48.30	14,122	48.30
5/23/2025	46.26	46.95	46.26	46.73	6,316	46.73
5/22/2025	47.47	47.71	47.00	47.03	16,722	47.03
5/21/2025	48.08	48.08	46.68	46.68	5,178	46.68
5/20/2025	48.60	49.02	47.99	48.38	6,111	48.38
5/19/2025	47.50	48.50	47.30	48.10	9,029	48.10
5/16/2025	48.64	48.64	47.76	48.30	7,267	48.30
5/15/2025	48.43	48.87	48.17	48.64	4,213	48.64
5/14/2025	47.69	48.02	47.17	47.78	9,284	47.78
5/13/2025	44.61	48.34	44.61	48.34	5,829	48.34
5/12/2025	47.75	48.05	47.69	47.69	5,264	47.69
5/09/2025	46.46	46.71	45.77	46.03	4,573	46.03
5/08/2025	46.18	46.53	45.44	46.47	7,847	46.47
5/07/2025	47.50	47.50	45.00	45.45	6,716	45.45
5/06/2025	45.75	45.78	44.76	45.78	4,721	45.78
5/05/2025	45.03	47.21	44.65	46.21	38,535	46.21
5/02/2025	44.65	45.05	43.55	44.69	13,076	44.69
5/01/2025	45.01	45.01	43.79	43.79	6,249	43.79
4/30/2025	43.00	44.74	43.00	44.34	8,996	44.34
4/29/2025	45.40	45.40	45.02	45.02	3,644	45.02
4/28/2025	43.61	43.90	43.61	43.90	4,314	43.90
4/25/2025	43.51	46.84	43.16	43.27	4,019	43.27
4/24/2025	43.85	43.85	43.34	43.63	5,677	43.63
4/23/2025	44.08	44.25	43.41	44.01	13,154	44.01
4/22/2025	42.20	44.09	42.14	43.96	10,881	43.96
4/21/2025	41.90	42.14	41.52	42.14	5,386	42.14
4/17/2025	42.44	42.94	41.98	42.51	6,022	42.51
4/16/2025	41.93	42.77	41.76	42.36	49,236	42.36
4/15/2025	40.95	42.40	40.95	42.40	12,075	42.40
4/14/2025	41.15	41.39	40.71	41.29	8,353	41.29
4/11/2025	42.35	42.35	40.73	40.73	5,383	40.73
4/10/2025	45.00	45.00	41.11	41.56	13,709	41.56
4/09/2025	42.62	45.67	41.73	44.88	13,279	44.88
4/08/2025	44.45	44.45	41.75	42.34	10,391	42.34
4/07/2025	41.45	44.19	41.45	42.98	9,396	42.98
4/04/2025	43.89	44.13	42.39	44.13	5,523	44.13
4/03/2025	45.71	46.70	44.06	45.11	12,120	45.11
4/02/2025	47.24	48.48	46.50	47.50	19,007	47.50
4/01/2025	47.50	48.40	46.75	46.95	28,309	46.95
3/31/2025	46.97	48.90	46.30	47.57	32,346	47.57
3/28/2025	47.56	47.56	46.59	46.79	5,472	46.79
3/27/2025	47.60	47.73	46.98	47.32	9,345	47.32
3/26/2025	48.10	48.49	47.43	47.78	8,360	47.78
3/25/2025	48.23	48.23	47.53	47.53	6,617	47.53
3/24/2025	46.97	48.56	46.97	48.18	9,183	48.18
3/21/2025	49.00	49.36	46.30	46.91	41,777	46.91
3/20/2025	49.13	49.75	48.16	49.37	14,231	49.37
3/19/2025	48.41	49.61	48.10	49.47	12,687	49.47
3/18/2025	47.39	48.40	47.39	47.95	10,131	47.95
3/17/2025	48.53	49.20	48.50	48.80	10,593	48.48
3/14/2025	48.11	49.19	48.11	48.81	17,879	48.49
3/13/2025	48.40	48.84	47.79	48.00	15,740	47.69
3/12/2025	48.25	49.02	47.40	48.56	38,766	48.24
3/11/2025	49.75	49.75	47.66	48.39	41,529	48.07
3/10/2025	48.81	49.76	48.50	48.50	21,544	48.18
3/07/2025	49.75	50.08	49.58	49.98	71,700	49.65