CHMG - CHEMUNG FINANCIAL CORP
46.03
-0.440 -0.956%
Share volume: 4,573
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.47
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $46.46 | $46.46 | $46.71 | $46.71 | $45.77 | $45.77 | $46.03 | $46.03 | 4,573 | $4,573.00 |
| 05-08-2025 | $46.18 | $46.18 | $46.53 | $46.53 | $45.44 | $45.44 | $46.47 | $46.47 | 7,847 | $7,847.00 |
| 05-07-2025 | $47.50 | $47.50 | $47.50 | $47.50 | $45.00 | $45.00 | $45.45 | $45.45 | 6,716 | $6,716.00 |
| 05-06-2025 | $45.75 | $45.75 | $45.78 | $45.78 | $44.76 | $44.76 | $45.78 | $45.78 | 4,721 | $4,721.00 |
| 05-05-2025 | $45.03 | $45.03 | $47.21 | $47.21 | $44.65 | $44.65 | $46.21 | $46.21 | 38,535 | $38,535.00 |
| 05-02-2025 | $44.65 | $44.65 | $45.05 | $45.05 | $43.55 | $43.55 | $44.69 | $44.69 | 13,076 | $13,076.00 |
| 05-01-2025 | $45.01 | $45.01 | $45.01 | $45.01 | $43.79 | $43.79 | $43.79 | $43.79 | 6,249 | $6,249.00 |
| 04-30-2025 | $43.00 | $43.00 | $44.74 | $44.74 | $43.00 | $43.00 | $44.34 | $44.34 | 8,996 | $8,996.00 |
| 04-29-2025 | $45.40 | $45.40 | $45.40 | $45.40 | $45.02 | $45.02 | $45.02 | $45.02 | 3,644 | $3,644.00 |
| 04-28-2025 | $43.61 | $43.61 | $43.90 | $43.90 | $43.61 | $43.61 | $43.90 | $43.90 | 4,314 | $4,314.00 |
