NASDAQ:CHMG | Historical Stock Price | CHEMUNG FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.43$27.14$44.83$74.04$122.29$201.981999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$32.75$37.751,600——
2004-12-30$33.50$38.610——
2004-12-29$33.50$38.61400——
2004-12-28$33.75$38.900——
2004-12-27$33.75$38.900——
2004-12-23$33.75$38.90100——
2004-12-22$33.00$38.04100——
2004-12-21$33.15$37.930——
2004-12-20$33.15$37.931,800——
2004-12-17$33.25$38.05300——
2004-12-16$34.00$38.900——
2004-12-15$34.00$38.901,900——
2004-12-14$33.00$37.761,800——
2004-12-13$33.00$37.762,100——
2004-12-10$32.60$37.300——
2004-12-09$32.60$37.301,600——
2004-12-08$32.60$37.3011,700——
2004-12-07$31.00$35.4710,300——
2004-12-06$31.50$36.041,100——
2004-12-03$32.00$36.621,000——
2004-12-02$31.30$35.82900——
2004-12-01$31.90$36.504,100——
2004-11-30$31.49$36.038,000——
2004-11-29$31.49$36.03700——
2004-11-26$31.50$36.04300——
2004-11-24$31.50$36.040——
2004-11-23$31.50$36.041,400——
2004-11-22$31.00$35.47900——
2004-11-19$31.45$35.9918,100——
2004-11-18$31.50$36.0418,200——
2004-11-17$31.50$36.049,900——
2004-11-16$29.40$33.64400——
2004-11-15$30.00$34.331,500——
2004-11-12$29.95$34.27800——
2004-11-11$29.75$34.042,100——
2004-11-10$29.35$33.58900——
2004-11-09$29.75$34.04600——
2004-11-08$28.75$32.903,900——
2004-11-05$29.80$34.1018,500——
2004-11-04$30.25$34.612,200——
2004-11-03$30.30$34.67100——
2004-11-02$30.50$34.901,200——
2004-11-01$31.50$36.041,700——
2004-10-29$30.85$35.300——
2004-10-28$30.85$35.30600——
2004-10-27$31.40$35.930——
2004-10-26$31.40$35.935,800——
2004-10-25$30.25$34.61200——
2004-10-22$30.75$35.194,700——
2004-10-21$30.65$35.070——
2004-10-20$30.65$35.070——
2004-10-19$30.65$35.073,800——
2004-10-18$30.45$34.84600——
2004-10-15$30.20$34.560——
2004-10-14$30.20$34.56700——
2004-10-13$29.95$34.271,100——
2004-10-12$29.35$33.585,300——
2004-10-11$29.65$33.934,000——
2004-10-08$29.00$33.187,000——
2004-10-07$29.50$33.763,000——
2004-10-06$30.20$34.564,500——
2004-10-05$31.00$35.470——
2004-10-04$31.00$35.472,100——
2004-10-01$30.75$35.190——
2004-09-30$30.75$35.19600——
2004-09-29$30.30$34.67500——
2004-09-28$30.25$34.610——
2004-09-27$30.25$34.611,100——
2004-09-24$31.40$35.9325,800——
2004-09-23$31.00$35.475,500——
2004-09-22$30.00$34.065,600——
2004-09-21$30.40$34.52200——
2004-09-20$30.80$34.971,300——
2004-09-17$30.25$34.35700——
2004-09-16$30.00$34.06200——
2004-09-15$30.25$34.350——
2004-09-14$30.25$34.350——
2004-09-13$30.25$34.351,400——
2004-09-10$30.00$34.067,700——
2004-09-09$30.00$34.06200——
2004-09-08$29.75$33.782,500——
2004-09-07$28.50$32.360——
2004-09-03$28.50$32.360——
2004-09-02$28.50$32.360——
2004-09-01$28.50$32.361,400——
2004-08-31$28.75$32.65400——
2004-08-30$29.50$33.501,100——
2004-08-27$29.85$33.891,000——
2004-08-26$28.40$32.250——
2004-08-25$28.40$32.250——
2004-08-24$28.40$32.253,600——
2004-08-23$28.75$32.656,300——
2004-08-20$29.25$33.21300——
2004-08-19$28.25$32.080——
2004-08-18$28.25$32.080——
2004-08-17$28.25$32.08400——
2004-08-16$28.75$32.650——
2004-08-13$28.75$32.651,700——
2004-08-12$28.50$32.36600——
2004-08-11$28.50$32.360——
2004-08-10$28.50$32.362,500——
2004-08-09$28.50$32.36400——
2004-08-06$28.75$32.650——
2004-08-05$28.75$32.650——
2004-08-04$28.75$32.652,100——
2004-08-03$28.60$32.470——
2004-08-02$28.60$32.47400——
2004-07-30$28.85$32.760——
2004-07-29$28.85$32.763,000——
2004-07-28$28.75$32.65900——
2004-07-27$29.00$32.930——
2004-07-26$29.00$32.930——
2004-07-23$29.00$32.930——
2004-07-22$29.00$32.932,500——
2004-07-21$29.30$33.272,700——
2004-07-20$29.25$33.210——
2004-07-19$29.25$33.212,000——
2004-07-16$29.50$33.506,700——
2004-07-15$29.50$33.50600——
2004-07-14$29.95$34.011,400——
2004-07-13$30.75$34.924,100——
2004-07-12$29.25$33.21500——
2004-07-09$29.50$33.500——
2004-07-08$29.50$33.500——
2004-07-07$29.50$33.502,000——
2004-07-06$29.45$33.443,800——
2004-07-02$28.65$32.530——
2004-07-01$28.65$32.53200——
2004-06-30$28.75$32.650——
2004-06-29$28.75$32.655,000——
2004-06-28$28.60$32.470——
2004-06-25$28.60$32.473,000——
2004-06-24$28.60$32.4712,000——
2004-06-23$29.00$32.673,700——
2004-06-22$28.40$31.994,500——
2004-06-21$28.90$32.560——
2004-06-18$28.90$32.561,600——
2004-06-17$28.92$32.584,200——
2004-06-16$28.25$31.82200——
2004-06-15$28.50$32.100——
2004-06-14$28.50$32.100——
2004-06-10$28.50$32.101,000——
2004-06-09$28.95$32.618,000——
2004-06-08$28.75$32.390——
2004-06-07$28.75$32.39700——
2004-06-04$28.50$32.100——
2004-06-03$28.50$32.100——
2004-06-02$28.50$32.100——
2004-06-01$28.50$32.10200——
2004-05-28$28.40$31.990——
2004-05-27$28.40$31.99100——
2004-05-26$28.95$32.610——
2004-05-25$28.95$32.610——
2004-05-24$28.95$32.615,200——
2004-05-21$28.75$32.392,900——
2004-05-20$29.00$32.671,200——
2004-05-19$29.50$33.23200——
2004-05-18$28.50$32.100——
2004-05-17$28.50$32.101,600——
2004-05-14$28.75$32.390——
2004-05-13$28.75$32.390——
2004-05-12$28.75$32.39300——
2004-05-11$28.45$32.054,800——
2004-05-10$29.00$32.67200——
2004-05-07$29.00$32.67400——
2004-05-06$29.25$32.950——
2004-05-05$29.25$32.959,200——
2004-05-04$28.75$32.39900——
2004-05-03$28.50$32.100——
2004-04-30$28.50$32.100——
2004-04-29$28.50$32.103,400——
2004-04-28$28.50$32.105,600——
2004-04-27$30.00$33.79600——
2004-04-26$31.00$34.92100——
2004-04-23$30.25$34.08500——
2004-04-22$30.25$34.080——
2004-04-21$30.25$34.0812,700——
2004-04-20$31.00$34.924,700——
2004-04-19$29.50$33.233,200——
2004-04-16$29.75$33.513,000——
2004-04-15$30.45$34.30200——
2004-04-14$32.67$36.800——
2004-04-13$32.67$36.80700——
2004-04-12$30.35$34.19200——
2004-04-08$30.35$34.19600——
2004-04-07$30.50$34.360——
2004-04-06$30.50$34.360——
2004-04-05$30.50$34.365,300——
2004-04-02$32.00$36.051,200——
2004-04-01$32.20$36.270——
2004-03-31$32.20$36.271,200——
2004-03-30$32.60$36.72200——
2004-03-29$32.60$36.72300——
2004-03-26$32.60$36.720——
2004-03-25$32.60$36.72800——
2004-03-24$33.00$36.910——
2004-03-23$33.00$36.911,100——
2004-03-22$33.25$37.190——
2004-03-19$33.25$37.190——
2004-03-18$33.25$37.19300——
2004-03-17$32.95$36.860——
2004-03-16$32.95$36.86200——
2004-03-15$32.10$35.91400——
2004-03-12$32.10$35.911,700——
2004-03-11$32.10$35.91700——
2004-03-10$32.10$35.91500——
2004-03-09$32.40$36.240——
2004-03-08$32.40$36.24900——
2004-03-05$32.40$36.24300——
2004-03-04$32.80$36.69400——
2004-03-03$33.00$36.91200——
2004-03-02$33.00$36.910——
2004-03-01$33.00$36.91400——
2004-02-27$33.00$36.910——
2004-02-26$33.00$36.911,600——
2004-02-25$33.25$37.191,100——
2004-02-24$33.00$36.914,700——
2004-02-23$34.21$38.27200——
2004-02-20$34.75$38.871,200——
2004-02-19$34.20$38.260——
2004-02-18$34.20$38.26100——
2004-02-17$34.75$38.870——
2004-02-13$34.75$38.870——
2004-02-12$34.75$38.871,500——
2004-02-11$34.75$38.870——
2004-02-10$34.75$38.872,400——
2004-02-09$34.75$38.87200——
2004-02-06$35.00$39.151,500——
2004-02-05$35.25$39.43200——
2004-02-04$34.10$38.150——
2004-02-03$34.10$38.150——
2004-02-02$34.10$38.150——
2004-01-30$34.10$38.152,500——
2004-01-29$34.60$38.700——
2004-01-28$34.60$38.700——
2004-01-27$34.60$38.70600——
2004-01-26$35.00$39.15500——
2004-01-23$34.50$38.59200——
2004-01-22$35.00$39.15200——
2004-01-21$35.00$39.150——
2004-01-20$35.00$39.15600——
2004-01-16$35.00$39.151,200——
2004-01-15$35.75$39.990——
2004-01-14$35.75$39.991,000——
2004-01-13$35.50$39.71500——
2004-01-12$35.50$39.71800——
2004-01-09$35.50$39.71400——
2004-01-08$35.50$39.710——
2004-01-07$35.50$39.710——
2004-01-06$35.50$39.712,500——
2004-01-05$35.55$39.77300——
2004-01-02$35.50$39.713,700——