NasdaqGS - Nasdaq Real Time Price
USD
Chemung Financial Corporation (CHMG)
86.27
-1.33
(-1.52%)
At close: October 30 at 4:00:01 PM EDT
86.27
0.00
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Trade CHMG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.99
87.99
85.53
86.27
86.27
103,200
Oct 29, 2026
86.25
87.95
86.01
87.60
87.60
85,400
Oct 28, 2026
85.36
85.85
84.52
85.80
85.80
94,500
Oct 27, 2026
86.09
86.65
84.53
85.21
85.21
73,600
Oct 26, 2026
84.55
85.81
84.02
85.44
85.44
107,600
Oct 23, 2026
83.75
85.49
83.10
83.88
83.88
75,200
Oct 22, 2026
81.07
83.50
81.07
83.23
83.23
53,300
Oct 21, 2026
81.60
81.88
80.70
81.65
81.65
61,100
Oct 20, 2026
79.51
81.21
79.51
81.21
81.21
59,900
Oct 19, 2026
80.13
80.70
79.48
79.69
79.69
23,000
Oct 16, 2026
79.63
81.60
79.52
80.51
80.51
52,100
Oct 15, 2026
79.86
80.19
79.09
79.60
79.60
44,900
Oct 14, 2026
79.15
79.99
77.95
79.18
79.18
56,800
Oct 13, 2026
81.00
81.49
79.78
80.37
80.37
79,900
Oct 12, 2026
80.19
81.41
79.55
80.90
80.90
66,000
Oct 9, 2026
81.26
81.35
79.51
80.54
80.54
65,800
Oct 8, 2026
80.65
81.59
80.26
81.07
81.07
63,000
Oct 7, 2026
80.72
81.95
79.82
80.63
80.63
81,100
Oct 6, 2026
82.26
82.80
81.45
81.62
81.62
49,400
Oct 5, 2026
81.92
82.87
81.05
81.91
81.91
91,000
Oct 2, 2026
81.19
82.25
81.19
81.93
81.93
97,300
Oct 1, 2026
80.86
80.86
78.94
80.61
80.61
58,700
Sep 30, 2026
81.12
81.84
80.12
80.86
80.86
98,400
Sep 29, 2026
81.65
82.03
79.40
81.34
81.34
130,600
Sep 28, 2026
81.93
82.40
81.40
81.73
81.73
75,600
Sep 25, 2026
82.64
83.51
81.87
82.00
82.00
69,300
Sep 24, 2026
81.53
82.31
80.75
82.09
82.09
93,000
Sep 23, 2026
81.51
82.10
81.14
81.22
81.22
40,800
Sep 22, 2026
82.38
82.99
81.06
81.97
81.97
66,100
Sep 21, 2026
83.00
83.41
82.04
82.38
82.38
80,400
Sep 18, 2026
82.05
85.01
81.60
82.97
82.97
116,600
Sep 17, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
83.61
84.57
81.99
82.68
82.68
82,800
Sep 16, 2026
84.63
85.07
81.95
83.55
83.19
88,000
Sep 15, 2026
84.35
85.40
84.15
85.23
84.86
92,500
Sep 14, 2026
85.44
85.65
84.16
84.99
84.62
75,800
Sep 11, 2026
85.00
86.00
84.36
85.10
84.73
59,900
Sep 10, 2026
84.04
85.03
83.38
84.81
84.44
64,300
Sep 9, 2026
83.50
84.60
83.02
83.90
83.54
59,700
Sep 8, 2026
84.83
85.00
83.40
84.43
84.07
112,000
Sep 4, 2026
84.57
84.84
83.84
84.84
84.47
53,300
Sep 3, 2026
84.59
85.22
83.82
84.57
84.21
25,300
Sep 2, 2026
81.37
84.74
79.95
83.90
83.54
104,600
Sep 1, 2026
81.30
82.34
79.77
79.89
79.55
29,200
Aug 31, 2026
81.18
81.51
80.63
81.07
80.72
52,500
Aug 28, 2026
82.18
82.65
81.27
81.60
81.25
37,600
Aug 27, 2026
80.73
82.11
80.01
81.48
81.13
70,700
Aug 26, 2026
82.88
82.88
80.43
80.86
80.51
68,600
Aug 25, 2026
82.53
82.80
81.04
82.60
82.24
51,000
Aug 24, 2026
82.36
84.07
82.36
82.58
82.22
47,800
Aug 21, 2026
82.93
83.34
81.71
82.68
82.32
48,800
Aug 20, 2026
81.05
82.97
80.84
82.70
82.34
35,100
Aug 19, 2026
83.77
83.77
81.28
81.64
81.29
52,800
Aug 18, 2026
82.13
84.13
80.93
83.66
83.30
35,300
Aug 17, 2026
83.51
84.24
82.79
82.79
82.43
39,100
Aug 14, 2026
83.74
84.73
83.54
83.92
83.56
29,000
Aug 13, 2026
83.84
84.65
83.04
83.54
83.18
27,400
Aug 12, 2026
82.77
83.66
82.45
83.17
82.81
35,500
Aug 11, 2026
81.51
82.71
81.51
82.18
81.83
60,300
Aug 10, 2026
81.24
81.80
80.54
81.24
80.89
59,700
Aug 7, 2026
82.31
82.65
81.00
81.24
80.89
64,500
Aug 6, 2026
83.01
84.00
81.91
82.86
82.50
79,500
Aug 5, 2026
82.88
83.33
81.34
82.70
82.34
88,700
Aug 4, 2026
81.68
85.00
81.55
82.37
82.02
78,200
Aug 3, 2026
82.20
84.65
81.51
81.62
81.27
109,600
Jul 31, 2026
81.07
82.85
80.79
81.49
81.14
57,200
Jul 30, 2026
81.48
82.35
80.82
81.11
80.76
41,600
Jul 29, 2026
82.48
83.45
81.00
81.84
81.49
53,900
Jul 28, 2026
81.60
83.50
81.30
81.99
81.64
76,400
Jul 27, 2026
80.98
82.86
79.65
80.50
80.15
80,300
Jul 24, 2026
75.16
81.88
75.16
80.98
80.63
93,300
Jul 23, 2026
73.53
76.07
72.80
74.57
74.25
96,100
Jul 22, 2026
76.74
77.16
73.11
74.95
74.63
95,900
Jul 21, 2026
77.07
77.09
74.90
76.74
76.41
78,100
Jul 20, 2026
75.88
78.42
74.51
77.04
76.71
59,900
Jul 17, 2026
77.12
77.44
75.35
75.95
75.62
86,700
Jul 16, 2026
76.25
78.10
76.13
77.98
77.64
48,000
Jul 15, 2026
74.86
76.54
74.32
76.01
75.68
92,500
Jul 14, 2026
74.67
76.40
74.67
74.76
74.44
52,500
Jul 13, 2026
74.61
76.12
74.45
74.90
74.58
99,100
Jul 10, 2026
74.30
75.47
73.56
75.06
74.74
39,500
Jul 9, 2026
73.18
74.90
72.84
74.77
74.45
80,800
Jul 8, 2026
74.25
76.68
72.35
73.18
72.86
92,600
Jul 7, 2026
73.45
75.43
73.45
74.33
74.01
65,100
Jul 6, 2026
74.00
75.40
73.30
74.73
74.41
40,000
Jul 2, 2026
76.65
76.65
74.10
74.50
74.18
27,500
Jul 1, 2026
74.51
76.52
74.40
76.28
75.95
19,300
Jun 30, 2026
74.09
74.59
73.47
74.58
74.26
16,600
Jun 29, 2026
75.38
75.38
72.22
74.60
74.28
27,800
Jun 26, 2026
74.43
75.75
72.92
75.58
75.25
85,100
Jun 25, 2026
74.35
75.11
73.52
74.33
74.01
29,100
Jun 24, 2026
73.30
74.48
72.74
74.40
74.08
44,700
Jun 23, 2026
71.46
74.19
71.46
73.60
73.28
31,300
Jun 22, 2026
71.02
71.95
70.10
71.45
71.14
39,100
Jun 18, 2026
70.95
72.53
69.54
70.97
70.66
111,000
Jun 17, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
70.97
71.90
69.35
70.25
69.95
62,100
Jun 16, 2026
71.16
72.36
70.78
71.26
70.61
56,700
Jun 15, 2026
72.80
73.00
70.50
70.50
69.86
20,100
Jun 12, 2026
72.65
73.33
71.95
72.51
71.85
32,700
Jun 11, 2026
72.70
73.84
71.58
72.41
71.75
40,600
Jun 10, 2026
71.85
73.12
71.56
72.23
71.58
58,000
Jun 9, 2026
71.60
73.10
71.29
71.47
70.82
39,500
Jun 8, 2026
71.20
73.05
70.50
71.43
70.78
54,600
Jun 5, 2026
69.74
72.31
68.70
71.03
70.39
59,700
Jun 4, 2026
68.42
70.00
68.10
69.77
69.14
54,200
Jun 3, 2026
69.18
69.45
67.46
67.52
66.91
52,900
Jun 2, 2026
68.20
69.67
68.05
69.25
68.62
52,300
Jun 1, 2026
68.60
69.20
66.94
68.70
68.08
67,300
May 29, 2026
69.62
69.85
68.49
68.68
68.06
41,100
May 28, 2026
68.70
69.61
66.95
69.37
68.74
25,300
May 27, 2026
69.90
70.36
68.30
68.84
68.22
38,700
May 26, 2026
69.02
70.20
68.14
69.65
69.02
72,700
May 22, 2026
69.42
69.42
68.24
68.94
68.32
44,400
May 21, 2026
67.74
68.82
67.05
68.82
68.20
33,600
May 20, 2026
67.37
68.31
66.85
67.99
67.37
42,700
May 19, 2026
65.68
67.95
65.00
67.10
66.49
64,600
May 18, 2026
65.22
67.02
65.22
66.22
65.62
51,600
May 15, 2026
66.42
66.54
65.03
65.51
64.92
41,600
May 14, 2026
66.15
67.55
66.00
66.80
66.19
58,200
May 13, 2026
65.00
66.49
65.00
66.38
65.78
43,600
May 12, 2026
67.07
67.60
65.59
65.59
65.00
77,600
May 11, 2026
68.68
68.68
65.00
67.08
66.47
42,300
May 8, 2026
68.61
68.91
66.68
68.00
67.38
30,700
May 7, 2026
67.40
69.40
67.22
68.90
68.28
33,500
May 6, 2026
68.27
68.27
66.50
67.05
66.44
21,100
May 5, 2026
66.36
68.59
65.76
67.37
66.76
32,100
May 4, 2026
65.99
70.00
65.17
65.75
65.15
28,600
May 1, 2026
66.45
67.74
65.16
66.09
65.49
33,200
Apr 30, 2026
66.78
68.03
66.05
66.41
65.81
16,300
Apr 29, 2026
67.63
68.00
65.67
66.83
66.22
35,100
Apr 28, 2026
67.53
68.19
65.71
67.68
67.07
18,700
Apr 27, 2026
65.10
67.56
65.00
67.51
66.90
19,900
Apr 24, 2026
65.75
66.83
65.25
66.83
66.22
8,700
Apr 23, 2026
66.08
67.01
65.59
66.30
65.70
4,300
Apr 22, 2026
65.75
68.60
65.75
66.47
65.87
10,900
Apr 21, 2026
69.41
69.41
64.39
66.55
65.95
19,900
Apr 20, 2026
64.33
70.83
64.33
67.95
67.33
31,900
Apr 17, 2026
64.25
64.25
62.00
62.82
62.25
11,900
Apr 16, 2026
58.63
64.49
57.59
59.30
58.76
7,800
Apr 15, 2026
59.00
59.39
59.00
59.20
58.66
2,900
Apr 14, 2026
59.00
59.00
59.00
59.00
58.47
2,500
Apr 13, 2026
57.90
59.17
56.36
59.17
58.63
4,300
Apr 10, 2026
59.65
59.65
57.80
58.66
58.13
4,600
Apr 9, 2026
57.59
60.00
56.00
60.00
59.46
8,500
Apr 8, 2026
57.33
58.35
57.33
58.35
57.82
8,600
Apr 7, 2026
55.39
55.80
55.39
55.80
55.29
4,600
Apr 6, 2026
53.68
55.15
53.49
54.49
54.00
5,600
Apr 2, 2026
53.56
53.57
53.54
53.57
53.08
3,000
Apr 1, 2026
54.13
55.03
53.48
53.67
53.18
4,200
Mar 31, 2026
54.50
54.90
53.58
53.82
53.33
13,000
Mar 30, 2026
54.30
56.10
54.30
55.26
54.76
7,300
Mar 27, 2026
54.14
54.14
53.58
53.58
53.09
2,800
Mar 26, 2026
53.30
54.80
53.30
54.50
54.01
3,500
Mar 25, 2026
56.92
56.92
53.30
53.30
52.82
4,800
Mar 24, 2026
55.50
55.50
53.15
53.15
52.67
5,400
Mar 23, 2026
53.06
54.84
53.06
54.84
54.34
6,300
Mar 20, 2026
51.40
53.17
51.36
53.17
52.69
18,300
Mar 19, 2026
50.31
51.91
50.31
51.40
50.93
7,300
Mar 18, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
51.14
51.50
51.05
51.25
50.79
9,700
Mar 17, 2026
53.23
53.35
51.71
51.72
50.91
5,500
Mar 16, 2026
53.05
53.97
53.05
53.30
52.47
3,000
Mar 13, 2026
55.39
55.39
52.60
53.60
52.77
6,800
Mar 12, 2026
52.66
53.96
52.47
53.96
53.12
7,400
Mar 11, 2026
53.20
53.21
53.00
53.00
52.17
3,500
Mar 10, 2026
55.21
55.21
53.40
53.40
52.57
4,100
Mar 9, 2026
55.28
55.82
53.00
54.85
54.00
9,200
Mar 6, 2026
54.42
55.30
54.00
54.94
54.08
10,200
Mar 5, 2026
55.70
55.71
55.30
55.30
54.44
6,600
Mar 4, 2026
56.35
56.87
56.35
56.87
55.98
3,300
Mar 3, 2026
55.52
56.37
55.52
55.54
54.68
4,000
Mar 2, 2026
55.35
56.57
55.35
56.19
55.31
5,600
Feb 27, 2026
57.99
57.99
55.52
55.52
54.66
9,800
Feb 26, 2026
57.00
58.05
56.43
58.05
57.15
7,300
Feb 25, 2026
56.74
57.73
56.04
57.50
56.60
5,300
Feb 24, 2026
56.56
56.87
55.70
56.16
55.29
2,400
Feb 23, 2026
59.04
59.04
56.35
56.35
55.47
6,700
Feb 20, 2026
58.63
59.10
58.54
58.76
57.84
4,200
Feb 19, 2026
58.46
59.26
58.34
59.09
58.17
4,000
Feb 18, 2026
59.21
59.21
58.02
58.98
58.06
4,600
Feb 17, 2026
59.86
60.13
59.24
59.24
58.32
9,300
Feb 13, 2026
60.85
60.85
59.44
59.44
58.51
2,600
Feb 12, 2026
60.28
61.24
59.75
60.68
59.73
8,500
Feb 11, 2026
61.40
62.10
60.27
60.28
59.34
4,200
Feb 10, 2026
64.69
64.80
62.56
62.56
61.59
16,600
Feb 9, 2026
64.70
65.50
64.03
65.00
63.99
11,000
Feb 6, 2026
64.48
65.00
64.00
64.40
63.40
15,500
Feb 5, 2026
63.60
64.25
63.30
64.08
63.08
9,500
Feb 4, 2026
61.08
63.02
61.08
63.00
62.02
13,900
Feb 3, 2026
62.21
62.54
60.19
61.10
60.15
8,500
Feb 2, 2026
61.25
62.69
61.00
61.76
60.80
9,100
Jan 30, 2026
59.46
61.58
59.46
60.77
59.82
9,300
Jan 29, 2026
59.14
60.07
58.67
60.07
59.13
11,000
Jan 28, 2026
60.00
60.00
58.43
58.43
57.52
10,800
Jan 27, 2026
57.65
59.11
57.65
59.11
58.19
4,400
Jan 26, 2026
57.28
58.52
57.00
57.68
56.78
6,000
Jan 23, 2026
58.00
58.00
56.80
56.80
55.92
9,700
Jan 22, 2026
57.86
58.70
57.68
58.45
57.54
4,400
Jan 21, 2026
55.22
57.13
55.22
57.13
56.24
5,100
Jan 20, 2026
55.53
55.53
54.28
54.28
53.43
5,100
Jan 16, 2026
56.42
56.42
55.24
55.24
54.38
5,100
Jan 15, 2026
55.78
58.21
55.78
56.73
55.85
5,300
Jan 14, 2026
54.34
55.61
54.25
55.60
54.73
5,400
Jan 13, 2026
54.43
55.68
54.30
54.30
53.45
5,300
Jan 12, 2026
54.25
55.19
54.14
54.14
53.30
3,700
Jan 9, 2026
53.72
54.04
53.72
54.00
53.16
3,800
Jan 8, 2026
53.65
54.74
53.65
54.27
53.42
6,500
Jan 7, 2026
54.25
55.29
53.37
53.65
52.81
7,300
Jan 6, 2026
54.58
55.59
54.00
54.94
54.08
13,000
Jan 5, 2026
54.94
55.32
54.48
54.99
54.13
8,000
Jan 2, 2026
55.81
55.81
54.45
54.50
53.65
6,900
Dec 31, 2025
55.80
57.08
55.08
55.80
54.93
7,800
Dec 30, 2025
55.80
55.80
55.80
55.80
54.93
2,800
Dec 29, 2025
55.93
55.93
55.71
55.80
54.93
3,300
Dec 26, 2025
55.58
55.58
55.16
55.25
54.39
2,000
Dec 24, 2025
55.02
55.05
55.02
55.05
54.19
2,100
Dec 23, 2025
55.63
55.69
54.89
54.97
54.11
5,600
Dec 22, 2025
57.71
57.71
53.83
56.26
55.38
9,500
Dec 19, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
60.41
60.41
57.70
57.81
56.91
14,800
Dec 18, 2025
60.00
60.80
59.86
60.59
59.31
9,600
Dec 17, 2025
59.41
59.92
59.41
59.62
58.36
5,300
Dec 16, 2025
59.74
59.74
59.00
59.57
58.31
9,000
Dec 15, 2025
58.00
59.65
57.81
59.30
58.05
11,200
Dec 12, 2025
57.92
58.96
57.51
57.60
56.38
11,300
Dec 11, 2025
55.91
58.48
55.91
57.88
56.66
9,200
Dec 10, 2025
55.30
56.96
55.16
56.01
54.83
31,900
Dec 9, 2025
53.50
55.88
53.50
55.38
54.21
14,000
Dec 8, 2025
53.08
53.50
52.66
53.48
52.35
8,300
Dec 5, 2025
52.85
53.30
52.85
53.30
52.18
6,200
Dec 4, 2025
53.27
53.76
52.88
53.59
52.46
10,100
Dec 3, 2025
52.78
53.63
52.78
53.63
52.50
35,000
Dec 2, 2025
52.88
52.88
52.30
52.30
51.20
5,500
Dec 1, 2025
52.31
52.50
52.15
52.43
51.32
6,000
Nov 28, 2025
52.11
52.67
52.11
52.67
51.56
3,400
Nov 26, 2025
52.45
53.02
52.17
52.17
51.07
6,600
Nov 25, 2025
51.55
52.53
51.42
51.97
50.87
8,200
Nov 24, 2025
52.35
52.35
51.16
51.68
50.59
6,900
Nov 21, 2025
50.50
53.00
50.50
53.00
51.88
14,800
Nov 20, 2025
50.86
50.93
50.50
50.60
49.53
7,200
Nov 19, 2025
50.55
51.12
50.50
50.61
49.54
6,100
Nov 18, 2025
50.69
50.69
50.69
50.69
49.62
3,300
Nov 17, 2025
50.50
50.63
50.50
50.50
49.43
10,600
Nov 14, 2025
50.97
51.59
50.70
51.59
50.50
8,800
Nov 13, 2025
51.93
52.04
51.85
52.03
50.93
8,100
Nov 12, 2025
51.52
52.55
51.50
52.32
51.22
4,800
Nov 11, 2025
50.50
51.39
50.24
51.39
50.31
4,600
Nov 10, 2025
51.20
51.20
50.21
50.56
49.49
7,600
Nov 7, 2025
50.50
51.39
50.50
50.79
49.72
7,900
Nov 6, 2025
51.08
51.08
50.29
50.35
49.29
7,100
Nov 5, 2025
50.94
51.30
50.57
51.30
50.22
5,200
Nov 4, 2025
50.54
50.54
50.54
50.54
49.47
3,100
Nov 3, 2025
52.00
52.00
50.05
50.98
49.90
4,200
Oct 31, 2025
50.37
51.07
50.21
50.67
49.60
4,100
