Skip to main content
CHMG logo

Chemung Financial Corporation

CHMGNASDAQFinancialsBanks - Regional

$79.60Today:- (-)1Y +59.20%

As of Oct 15, 2026 close

Market cap
$379.73M
P/E (TTM)
11.32
Forward P/E
5.68
Dividend yield
1.73%
52-week range
$49.82$86.00
Volume (live)
-
Avg. volume (3M)
72.21K

Chemung Financial (CHMG) Historical Stock Prices

Analyze Chemung Financial (CHMG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chemung Financial (CHMG) Interactive Price Chart

Interactive historical price chart showing Chemung Financial stock price movements and trends across multiple time periods.

Loading chart...

CHMG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CHMG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202679.8680.1979.0979.6079.6044.91K
Oct 14, 202679.1579.9977.9579.1879.1851.76K
Oct 13, 202681.0081.4979.7880.3780.3770.91K
Oct 12, 202680.1981.4179.5580.9080.9064.07K
Oct 9, 202681.2681.3579.5080.5480.5462.70K
Oct 8, 202680.6581.5880.2681.0781.0756.88K
Oct 7, 202680.7281.9579.8280.6380.6377.11K
Oct 6, 202682.2682.8081.4581.6281.6245.53K
Oct 5, 202681.9282.8781.0581.9181.9173.90K
Oct 2, 202681.1982.2581.1981.9381.9343.13K
Oct 1, 202680.8680.8678.9480.6180.6154.73K
Sep 30, 202681.1281.8480.1180.8680.8694.39K
Sep 29, 202681.6582.0379.4081.3481.34130.60K
Sep 28, 202681.9382.4081.4081.7381.7376.08K
Sep 25, 202682.6483.5181.8782.0082.0069.87K
Sep 24, 202681.5382.3180.7582.0982.0996.98K
Sep 23, 202681.5182.1081.1481.2281.2242.94K
Sep 22, 202682.3882.9981.0681.9781.9768.14K
Sep 21, 202683.0083.4182.0382.3882.3883.49K
Sep 18, 202682.0585.0081.6082.9782.97116.63K
Sep 17, 202683.6184.5681.9982.6782.6789.56K
Sep 16, 202684.6385.0781.9583.5583.1988.00K
Sep 15, 202684.3585.4084.1585.2384.8692.45K
Sep 14, 202685.4485.6584.1684.9984.6279.89K
Sep 11, 202685.0086.0084.3685.1084.7364.50K
Sep 10, 202684.0485.0383.3884.8184.4469.35K
Sep 9, 202683.5084.6083.0283.9083.5463.09K
Sep 8, 202684.8385.0083.4084.4384.07111.99K
Sep 4, 202684.5784.8483.8484.8484.4753.34K
Sep 3, 202684.5985.2283.8284.5784.2129.24K
Sep 2, 202681.3784.7479.9583.9083.54104.56K
Sep 1, 202681.3082.3379.7779.8979.5529.16K
Aug 31, 202681.1881.5180.6381.0780.7252.52K
Aug 28, 202682.1882.6581.2781.6081.2537.64K
Aug 27, 202680.7382.1180.0181.4881.1370.71K
Aug 26, 202682.8882.8880.4380.8680.5168.63K
Aug 25, 202682.5382.8081.0482.6082.2451.02K
Aug 24, 202682.3684.0782.3682.5882.2247.84K
Aug 21, 202682.9383.3481.7182.6882.3248.80K
Aug 20, 202681.0582.9780.8482.7082.3435.09K
Aug 19, 202683.7783.7781.2881.6481.2952.78K
Aug 18, 202682.1384.1380.9383.6683.3035.35K
Aug 17, 202683.5184.2482.7982.7982.4339.05K
Aug 14, 202683.7484.7383.5483.9283.5628.98K
Aug 13, 202683.8484.6583.0483.5483.1827.36K
Aug 12, 202682.7783.6682.4583.1782.8135.53K
Aug 11, 202681.5082.7081.5082.1881.8360.28K
Aug 10, 202681.2481.8080.5481.2480.8959.67K
Aug 7, 202682.3182.6581.0081.2480.8964.52K
Aug 6, 202683.0184.0081.9182.8682.5079.55K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.