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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$22.50$32.82100——
2010-12-30$22.50$32.820——
2010-12-29$22.50$32.82200——
2010-12-28$22.00$32.09600——
2010-12-27$22.25$32.451,100——
2010-12-23$22.50$32.82600——
2010-12-22$22.45$32.74400——
2010-12-21$22.45$32.74500——
2010-12-20$21.50$31.360——
2010-12-17$21.50$31.360——
2010-12-16$21.50$31.36500——
2010-12-15$21.25$30.996,400——
2010-12-14$22.00$31.722,900——
2010-12-13$22.50$32.44100——
2010-12-10$22.50$32.441,200——
2010-12-09$22.50$32.44200——
2010-12-08$22.25$32.081,100——
2010-12-07$22.25$32.0811,100——
2010-12-06$22.50$32.444,400——
2010-12-03$22.50$32.442,500——
2010-12-02$22.50$32.44800——
2010-12-01$22.50$32.44800——
2010-11-30$22.00$31.72500——
2010-11-29$22.50$32.44500——
2010-11-26$22.50$32.440——
2010-11-24$22.50$32.442,100——
2010-11-23$21.55$31.07200——
2010-11-22$21.50$31.000——
2010-11-19$21.50$31.000——
2010-11-18$21.50$31.00400——
2010-11-17$21.50$31.00400——
2010-11-16$22.00$31.721,800——
2010-11-15$22.00$31.721,800——
2010-11-12$22.25$32.08600——
2010-11-11$22.20$32.01200——
2010-11-10$22.20$32.011,800——
2010-11-09$22.00$31.72400——
2010-11-08$21.80$31.430——
2010-11-05$21.80$31.431,300——
2010-11-04$22.50$32.44500——
2010-11-03$22.50$32.44800——
2010-11-02$22.50$32.441,900——
2010-11-01$22.25$32.082,100——
2010-10-29$22.25$32.08200——
2010-10-28$22.50$32.442,000——
2010-10-27$22.00$31.722,400——
2010-10-26$21.70$31.29800——
2010-10-25$21.60$31.14300——
2010-10-22$21.05$30.350——
2010-10-21$21.05$30.350——
2010-10-20$21.05$30.350——
2010-10-19$21.05$30.351,400——
2010-10-18$20.50$29.560——
2010-10-15$20.50$29.562,700——
2010-10-14$21.50$31.000——
2010-10-13$21.50$31.000——
2010-10-12$21.50$31.000——
2010-10-11$21.50$31.000——
2010-10-08$21.50$31.004,800——
2010-10-07$21.55$31.07900——
2010-10-06$21.55$31.07500——
2010-10-05$21.70$31.29400——
2010-10-04$22.00$31.720——
2010-10-01$22.00$31.720——
2010-09-30$22.00$31.720——
2010-09-29$22.00$31.720——
2010-09-28$22.00$31.720——
2010-09-27$22.00$31.72100——
2010-09-24$22.00$31.72900——
2010-09-23$21.50$31.000——
2010-09-22$21.50$31.001,300——
2010-09-21$21.50$31.000——
2010-09-20$21.50$31.001,000——
2010-09-17$21.00$30.281,800——
2010-09-16$21.65$31.222,000——
2010-09-15$21.00$30.280——
2010-09-14$21.00$29.920——
2010-09-13$21.00$29.92200——
2010-09-10$21.00$29.920——
2010-09-09$21.00$29.926,000——
2010-09-08$20.50$29.210——
2010-09-07$20.50$29.212,200——
2010-09-03$20.35$28.990——
2010-09-02$20.35$28.990——
2010-09-01$20.35$28.99100——
2010-08-31$21.00$29.920——
2010-08-30$21.00$29.920——
2010-08-27$21.00$29.92500——
2010-08-26$20.76$29.580——
2010-08-25$20.76$29.581,100——
2010-08-24$20.75$29.561,100——
2010-08-23$20.75$29.560——
2010-08-20$20.75$29.560——
2010-08-19$20.75$29.56400——
2010-08-18$20.52$29.24500——
2010-08-17$20.45$29.14600——
2010-08-16$20.15$28.711,000——
2010-08-13$20.60$29.35400——
2010-08-12$21.00$29.92200——
2010-08-11$21.00$29.92300——
2010-08-10$21.65$30.850——
2010-08-09$21.65$30.850——
2010-08-06$21.65$30.85200——
2010-08-05$21.60$30.77200——
2010-08-04$21.13$30.100——
2010-08-03$21.13$30.101,000——
2010-08-02$21.45$30.560——
2010-07-30$21.45$30.561,000——
2010-07-29$21.65$30.85800——
2010-07-28$21.05$29.992,700——
2010-07-27$20.40$29.060——
2010-07-26$20.40$29.06500——
2010-07-23$21.00$29.921,300——
2010-07-22$20.20$28.780——
2010-07-21$20.20$28.78300——
2010-07-20$21.00$29.921,700——
2010-07-19$21.00$29.921,400——
2010-07-16$20.75$29.560——
2010-07-15$20.75$29.56200——
2010-07-14$21.45$30.562,300——
2010-07-13$20.30$28.920——
2010-07-12$20.30$28.920——
2010-07-09$20.30$28.92600——
2010-07-08$21.00$29.92300——
2010-07-07$21.45$30.562,600——
2010-07-06$20.25$28.85700——
2010-07-02$20.25$28.850——
2010-07-01$20.25$28.851,200——
2010-06-30$20.26$28.860——
2010-06-29$20.26$28.86800——
2010-06-28$21.00$29.920——
2010-06-25$21.00$29.92700——
2010-06-24$20.25$28.850——
2010-06-23$20.25$28.85300——
2010-06-22$20.10$28.640——
2010-06-21$20.10$28.640——
2010-06-18$20.10$28.641,000——
2010-06-17$20.50$29.211,400——
2010-06-16$20.30$28.920——
2010-06-15$20.30$28.92100——
2010-06-14$20.25$28.490——
2010-06-11$20.25$28.49600——
2010-06-10$20.05$28.210——
2010-06-09$20.05$28.210——
2010-06-08$20.05$28.210——
2010-06-07$20.05$28.21200——
2010-06-04$21.55$30.320——
2010-06-03$21.55$30.320——
2010-06-02$21.55$30.320——
2010-06-01$21.55$30.320——
2010-05-28$21.55$30.320——
2010-05-27$21.55$30.320——
2010-05-26$21.55$30.320——
2010-05-25$21.55$30.320——
2010-05-24$21.55$30.320——
2010-05-21$21.55$30.32600——
2010-05-20$20.25$28.49200——
2010-05-19$20.25$28.49700——
2010-05-18$20.50$28.851,000——
2010-05-17$21.55$30.320——
2010-05-14$21.55$30.32500——
2010-05-13$21.00$29.55700——
2010-05-12$20.25$28.49500——
2010-05-11$21.50$30.251,700——
2010-05-10$20.50$28.85100——
2010-05-07$20.25$28.49500——
2010-05-06$20.25$28.49400——
2010-05-05$20.45$28.78200——
2010-05-04$20.85$29.340——
2010-05-03$20.85$29.340——
2010-04-30$20.85$29.343,400——
2010-04-29$20.65$29.06900——
2010-04-28$20.15$28.35800——
2010-04-27$20.55$28.92700——
2010-04-26$20.55$28.921,100——
2010-04-23$20.25$28.491,000——
2010-04-22$20.60$28.991,100——
2010-04-21$20.25$28.492,300——
2010-04-20$20.25$28.490——
2010-04-19$20.25$28.490——
2010-04-16$20.25$28.490——
2010-04-15$20.25$28.491,200——
2010-04-14$20.30$28.562,900——
2010-04-13$20.60$28.990——
2010-04-12$20.60$28.99500——
2010-04-09$20.25$28.492,700——
2010-04-08$20.20$28.421,300——
2010-04-07$19.90$28.00400——
2010-04-06$19.90$28.001,800——
2010-04-05$19.95$28.073,700——
2010-04-01$20.09$28.272,700——
2010-03-31$20.00$28.14700——
2010-03-30$20.35$28.640——
2010-03-29$20.35$28.640——
2010-03-26$20.35$28.640——
2010-03-25$20.35$28.282,500——
2010-03-24$20.45$28.420——
2010-03-23$20.45$28.427,600——
2010-03-22$20.50$28.490——
2010-03-19$20.50$28.490——
2010-03-18$20.50$28.49500——
2010-03-17$20.00$27.80500——
2010-03-16$20.00$27.80400——
2010-03-15$19.80$27.52600——
2010-03-12$20.05$27.870——
2010-03-11$20.05$27.871,000——
2010-03-10$20.45$28.420——
2010-03-09$20.45$28.421,100——
2010-03-08$20.25$28.140——
2010-03-05$20.25$28.14300——
2010-03-04$20.25$28.141,100——
2010-03-03$20.05$27.87700——
2010-03-02$20.40$28.350——
2010-03-01$20.40$28.35500——
2010-02-26$20.45$28.42600——
2010-02-25$19.80$27.520——
2010-02-24$19.80$27.520——
2010-02-23$19.80$27.52500——
2010-02-22$19.80$27.52400——
2010-02-19$20.54$28.55400——
2010-02-18$20.50$28.490——
2010-02-17$20.50$28.49400——
2010-02-16$20.50$28.49800——
2010-02-12$20.75$28.84700——
2010-02-11$20.50$28.49300——
2010-02-10$20.50$28.49900——
2010-02-09$20.25$28.143,200——
2010-02-08$20.00$27.80200——
2010-02-05$19.99$27.782,200——
2010-02-04$20.00$27.801,200——
2010-02-03$19.90$27.661,500——
2010-02-02$20.00$27.801,500——
2010-02-01$20.00$27.800——
2010-01-29$20.00$27.800——
2010-01-28$20.00$27.801,600——
2010-01-27$20.50$28.491,200——
2010-01-26$20.50$28.49700——
2010-01-25$20.50$28.490——
2010-01-22$20.50$28.49600——
2010-01-21$20.50$28.491,500——
2010-01-20$20.15$28.010——
2010-01-19$20.15$28.013,200——
2010-01-15$20.75$28.84500——
2010-01-14$20.75$28.84600——
2010-01-13$20.25$28.141,000——
2010-01-12$21.00$29.19700——
2010-01-11$20.40$28.350——
2010-01-08$20.40$28.350——
2010-01-07$20.40$28.350——
2010-01-06$20.40$28.351,300——
2010-01-05$21.40$29.740——
2010-01-04$21.40$29.742,700——