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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.89$47.33100——
2012-12-28$29.60$46.872,000——
2012-12-27$31.50$49.882,900——
2012-12-26$29.55$46.791,300——
2012-12-24$30.00$47.51400——
2012-12-21$30.05$47.5916,200——
2012-12-20$29.95$47.434,400——
2012-12-19$29.50$46.722,200——
2012-12-18$29.85$47.27700——
2012-12-17$28.50$45.131,800——
2012-12-14$25.45$40.301,100——
2012-12-13$25.55$40.46400——
2012-12-12$28.00$43.941,500——
2012-12-11$26.50$41.59100——
2012-12-10$26.50$41.596,900——
2012-12-07$25.78$40.46500——
2012-12-06$25.78$40.461,000——
2012-12-05$25.11$39.411,400——
2012-12-04$25.10$39.391,600——
2012-12-03$25.25$39.633,900——
2012-11-30$24.75$38.840——
2012-11-29$24.75$38.840——
2012-11-28$24.75$38.840——
2012-11-27$24.75$38.84500——
2012-11-26$25.15$39.473,900——
2012-11-23$26.00$40.815,900——
2012-11-21$25.00$39.24800——
2012-11-20$24.75$38.840——
2012-11-19$24.75$38.84600——
2012-11-16$25.50$40.02100——
2012-11-15$24.00$37.671,500——
2012-11-14$23.65$37.121,100——
2012-11-13$23.95$37.59500——
2012-11-12$23.95$37.590——
2012-11-09$23.95$37.59600——
2012-11-08$24.15$37.90500——
2012-11-07$24.14$37.89100——
2012-11-06$23.95$37.59800——
2012-11-05$24.25$38.06200——
2012-11-02$24.10$37.82300——
2012-11-01$24.00$37.67700——
2012-10-31$23.77$37.31400——
2012-10-26$23.75$37.271,200——
2012-10-25$23.86$37.451,600——
2012-10-24$24.74$38.83100——
2012-10-23$23.85$37.43900——
2012-10-22$24.75$38.84800——
2012-10-19$24.50$38.451,300——
2012-10-18$23.75$37.27500——
2012-10-17$24.25$38.060——
2012-10-16$24.25$38.060——
2012-10-15$24.25$38.061,100——
2012-10-12$24.00$37.670——
2012-10-11$24.00$37.670——
2012-10-10$24.00$37.67300——
2012-10-09$24.00$37.67800——
2012-10-08$24.00$37.67400——
2012-10-05$23.77$37.310——
2012-10-04$23.77$37.310——
2012-10-03$23.77$37.31100——
2012-10-02$24.25$38.063,000——
2012-10-01$23.77$37.312,600——
2012-09-28$23.77$37.31600——
2012-09-27$24.45$38.37100——
2012-09-26$24.49$38.44700——
2012-09-25$24.50$38.45200——
2012-09-24$23.55$36.96600——
2012-09-21$24.90$39.08500——
2012-09-20$24.70$38.772,100——
2012-09-19$23.90$37.51600——
2012-09-18$23.90$37.51100——
2012-09-17$23.55$36.960——
2012-09-14$23.55$36.96800——
2012-09-13$23.90$37.511,600——
2012-09-12$24.00$37.270——
2012-09-11$24.00$37.27200——
2012-09-10$24.00$37.27200——
2012-09-07$24.25$37.660——
2012-09-06$24.25$37.660——
2012-09-05$24.25$37.66900——
2012-09-04$23.95$37.20300——
2012-08-31$23.95$37.20300——
2012-08-30$24.70$38.36200——
2012-08-29$24.70$38.36200——
2012-08-28$23.95$37.20500——
2012-08-27$24.70$38.36600——
2012-08-24$24.00$37.270——
2012-08-23$24.00$37.272,100——
2012-08-22$23.95$37.200——
2012-08-21$23.95$37.200——
2012-08-20$23.95$37.201,400——
2012-08-17$24.40$37.900——
2012-08-16$24.40$37.900——
2012-08-15$24.40$37.90200——
2012-08-14$23.95$37.20700——
2012-08-13$24.30$37.74200——
2012-08-10$23.91$37.13300——
2012-08-09$23.90$37.12800——
2012-08-08$24.10$37.43300——
2012-08-07$24.08$37.400——
2012-08-06$24.08$37.400——
2012-08-03$24.08$37.40100——
2012-08-02$23.90$37.12300——
2012-08-01$24.00$37.270——
2012-07-31$24.00$37.271,100——
2012-07-30$23.85$37.04100——
2012-07-27$23.85$37.041,600——
2012-07-26$24.10$37.43200——
2012-07-25$24.20$37.58600——
2012-07-24$24.39$37.882,600——
2012-07-23$24.75$38.441,000——
2012-07-20$25.00$38.83700——
2012-07-19$25.50$39.600——
2012-07-18$25.50$39.600——
2012-07-17$25.50$39.60300——
2012-07-16$25.50$39.602,300——
2012-07-13$25.50$39.600——
2012-07-12$25.50$39.600——
2012-07-11$25.50$39.60200——
2012-07-10$25.70$39.910——
2012-07-09$25.70$39.912,500——
2012-07-06$25.70$39.91200——
2012-07-05$25.25$39.220——
2012-07-03$25.25$39.225,500——
2012-07-02$25.15$39.06700——
2012-06-29$25.50$39.60400——
2012-06-28$25.10$38.981,000——
2012-06-27$25.15$39.06900——
2012-06-26$25.00$38.836,500——
2012-06-25$25.05$38.90100——
2012-06-22$25.00$38.831,200——
2012-06-21$25.15$39.06300——
2012-06-20$25.15$39.060——
2012-06-19$25.15$39.0621,300——
2012-06-18$25.25$39.221,200——
2012-06-15$25.50$39.6036,600——
2012-06-14$25.50$39.6010,000——
2012-06-13$25.10$38.98800——
2012-06-12$25.05$38.520——
2012-06-11$25.05$38.520——
2012-06-08$25.05$38.520——
2012-06-07$25.05$38.520——
2012-06-06$25.05$38.52300——
2012-06-05$25.25$38.82300——
2012-06-04$25.99$39.960——
2012-06-01$25.99$39.961,100——
2012-05-31$25.60$39.36500——
2012-05-30$25.00$38.440——
2012-05-29$25.00$38.44500——
2012-05-25$24.76$38.070——
2012-05-24$24.76$38.070——
2012-05-23$24.76$38.071,800——
2012-05-22$25.50$39.210——
2012-05-21$25.50$39.21400——
2012-05-18$25.50$39.211,100——
2012-05-17$25.99$39.96400——
2012-05-16$25.50$39.21200——
2012-05-15$25.99$39.960——
2012-05-14$25.99$39.962,300——
2012-05-11$25.50$39.210——
2012-05-10$25.50$39.210——
2012-05-09$25.50$39.210——
2012-05-08$25.50$39.21400——
2012-05-07$25.95$39.900——
2012-05-04$25.95$39.900——
2012-05-03$25.95$39.90400——
2012-05-02$25.95$39.900——
2012-05-01$25.95$39.900——
2012-04-30$25.95$39.90500——
2012-04-27$25.25$38.821,400——
2012-04-26$25.25$38.820——
2012-04-25$25.25$38.82100——
2012-04-24$25.50$39.210——
2012-04-23$25.50$39.210——
2012-04-20$25.50$39.21300——
2012-04-19$25.25$38.820——
2012-04-18$25.25$38.82300——
2012-04-17$25.30$38.900——
2012-04-16$25.30$38.900——
2012-04-13$25.30$38.900——
2012-04-12$25.30$38.90300——
2012-04-11$25.00$38.441,200——
2012-04-10$25.70$39.52200——
2012-04-09$25.25$38.82300——
2012-04-05$25.25$38.82400——
2012-04-04$25.70$39.52500——
2012-04-03$25.00$38.447,300——
2012-04-02$25.10$38.593,200——
2012-03-30$25.40$39.050——
2012-03-29$25.40$39.053,100——
2012-03-28$25.00$38.441,200——
2012-03-27$25.00$38.440——
2012-03-26$25.00$38.44300——
2012-03-23$25.15$38.67500——
2012-03-22$25.20$38.75300——
2012-03-21$25.00$38.44600——
2012-03-20$25.00$38.440——
2012-03-19$25.00$38.444,500——
2012-03-16$25.65$39.44500——
2012-03-15$25.90$39.82300——
2012-03-14$25.60$39.36600——
2012-03-13$25.90$39.44200——
2012-03-12$25.80$39.291,000——
2012-03-09$25.60$38.980——
2012-03-08$25.60$38.98500——
2012-03-07$25.90$39.44700——
2012-03-06$26.00$39.59800——
2012-03-05$25.00$38.070——
2012-03-02$25.00$38.07200——
2012-03-01$25.00$38.07400——
2012-02-29$25.00$38.071,100——
2012-02-28$25.10$38.22500——
2012-02-27$25.50$38.83300——
2012-02-24$25.00$38.071,300——
2012-02-23$25.00$38.07100——
2012-02-22$24.75$37.69500——
2012-02-21$25.00$38.071,300——
2012-02-17$24.00$36.550——
2012-02-16$24.00$36.552,400——
2012-02-15$23.75$36.17300——
2012-02-14$23.75$36.17200——
2012-02-13$23.50$35.78200——
2012-02-10$24.50$37.310——
2012-02-09$24.50$37.311,900——
2012-02-08$23.95$36.470——
2012-02-07$23.95$36.471,100——
2012-02-06$23.50$35.780——
2012-02-03$23.50$35.78100——
2012-02-02$23.75$36.170——
2012-02-01$23.75$36.170——
2012-01-31$23.75$36.170——
2012-01-30$23.75$36.173,300——
2012-01-27$23.00$35.020——
2012-01-26$23.00$35.020——
2012-01-25$23.00$35.020——
2012-01-24$23.00$35.020——
2012-01-23$23.00$35.020——
2012-01-20$23.00$35.020——
2012-01-19$23.00$35.02100——
2012-01-18$23.69$36.070——
2012-01-17$23.69$36.070——
2012-01-13$23.69$36.07300——
2012-01-12$23.00$35.020——
2012-01-11$23.00$35.024,100——
2012-01-10$23.00$35.020——
2012-01-09$23.00$35.020——
2012-01-06$23.00$35.020——
2012-01-05$23.00$35.020——
2012-01-04$23.00$35.02100——
2012-01-03$23.69$36.073,000——