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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.95$68.999,600——
2020-12-30$34.02$69.131,700——
2020-12-29$33.95$68.996,900——
2020-12-28$34.00$69.097,800——
2020-12-24$33.65$68.383,900——
2020-12-23$33.54$68.1610,900——
2020-12-22$34.00$69.097,300——
2020-12-21$34.38$69.8717,100——
2020-12-18$34.70$70.5221,300——
2020-12-17$35.08$70.769,700——
2020-12-16$34.35$69.294,300——
2020-12-15$34.04$68.665,200——
2020-12-14$33.53$67.6310,300——
2020-12-11$33.65$67.883,000——
2020-12-10$33.95$68.483,800——
2020-12-09$33.45$67.476,100——
2020-12-08$34.50$69.596,200——
2020-12-07$34.27$69.133,300——
2020-12-04$35.18$70.969,500——
2020-12-03$34.10$68.782,500——
2020-12-02$34.34$69.273,700——
2020-12-01$33.68$67.945,100——
2020-11-30$33.55$67.678,100——
2020-11-27$33.78$68.1410,800——
2020-11-25$34.41$69.413,800——
2020-11-24$34.50$69.5915,700——
2020-11-23$33.98$68.5413,400——
2020-11-20$33.99$68.5619,700——
2020-11-19$35.97$72.565,400——
2020-11-18$36.09$72.806,700——
2020-11-17$36.00$72.627,000——
2020-11-16$36.61$73.859,300——
2020-11-13$36.30$73.228,400——
2020-11-12$36.99$74.617,100——
2020-11-11$38.86$78.398,200——
2020-11-10$39.41$79.4912,500——
2020-11-09$38.22$77.0915,000——
2020-11-06$35.42$71.458,300——
2020-11-05$35.35$71.3110,800——
2020-11-04$35.76$72.138,000——
2020-11-03$36.83$74.2912,300——
2020-11-02$33.60$67.786,800——
2020-10-30$34.08$68.746,000——
2020-10-29$33.58$67.738,200——
2020-10-28$33.86$68.3011,300——
2020-10-27$35.43$71.476,400——
2020-10-26$35.38$71.3765,800——
2020-10-23$36.80$74.2317,400——
2020-10-22$35.11$70.824,700——
2020-10-21$35.20$71.001,700——
2020-10-20$35.35$71.317,800——
2020-10-19$34.45$69.498,200——
2020-10-16$34.99$70.585,700——
2020-10-15$33.50$67.572,200——
2020-10-14$33.59$67.755,700——
2020-10-13$33.28$67.134,900——
2020-10-12$33.30$67.173,600——
2020-10-09$32.70$65.962,300——
2020-10-08$31.90$64.355,700——
2020-10-07$31.50$63.548,100——
2020-10-06$30.29$61.1011,000——
2020-10-05$30.64$61.806,900——
2020-10-02$30.00$60.515,000——
2020-10-01$28.57$57.639,400——
2020-09-30$28.87$58.234,700——
2020-09-29$28.90$58.292,300——
2020-09-28$28.25$56.983,700——
2020-09-25$27.69$55.852,200——
2020-09-24$27.52$55.514,000——
2020-09-23$27.52$55.518,800——
2020-09-22$29.39$59.285,700——
2020-09-21$29.50$59.504,600——
2020-09-18$30.24$61.0015,400——
2020-09-17$30.00$60.514,900——
2020-09-16$29.72$59.959,500——
2020-09-15$29.20$58.385,200——
2020-09-14$29.77$59.5110,100——
2020-09-11$28.72$57.422,800——
2020-09-10$30.35$60.675,300——
2020-09-09$30.70$61.377,300——
2020-09-08$30.75$61.474,600——
2020-09-04$30.76$61.496,000——
2020-09-03$30.95$61.8712,800——
2020-09-02$30.90$61.778,400——
2020-09-01$29.27$58.525,700——
2020-08-31$28.71$57.408,200——
2020-08-28$29.80$59.574,400——
2020-08-27$29.07$58.122,600——
2020-08-26$29.29$58.561,000——
2020-08-25$30.70$61.374,700——
2020-08-24$29.22$58.428,200——
2020-08-21$29.80$59.5711,900——
2020-08-20$30.70$61.378,500——
2020-08-19$30.50$60.975,200——
2020-08-18$31.83$63.637,400——
2020-08-17$31.63$63.238,000——
2020-08-14$30.92$61.81700——
2020-08-13$30.06$60.092,000——
2020-08-12$30.80$61.573,800——
2020-08-11$28.71$57.406,300——
2020-08-10$28.36$56.7011,200——
2020-08-07$27.56$55.1012,100——
2020-08-06$28.31$56.603,900——
2020-08-05$28.40$56.783,400——
2020-08-04$28.32$56.6215,500——
2020-08-03$27.62$55.2212,300——
2020-07-31$27.01$54.009,000——
2020-07-30$28.05$56.086,600——
2020-07-29$29.07$58.126,800——
2020-07-28$29.15$58.2813,100——
2020-07-27$30.29$60.5530,100——
2020-07-24$27.05$54.086,500——
2020-07-23$27.55$55.086,800——
2020-07-22$27.63$55.243,000——
2020-07-21$27.29$54.5620,900——
2020-07-20$25.52$51.024,400——
2020-07-17$24.83$49.646,500——
2020-07-16$25.15$50.284,700——
2020-07-15$26.13$52.2410,700——
2020-07-14$25.39$50.768,000——
2020-07-13$24.68$49.3412,500——
2020-07-10$25.78$51.549,300——
2020-07-09$25.15$50.288,600——
2020-07-08$25.40$50.788,500——
2020-07-07$26.03$52.044,400——
2020-07-06$27.19$54.366,900——
2020-07-02$27.20$54.387,200——
2020-07-01$25.84$51.6610,200——
2020-06-30$27.30$54.583,000——
2020-06-29$27.96$55.906,200——
2020-06-26$24.55$49.0819,300——
2020-06-25$25.86$51.706,800——
2020-06-24$24.74$49.466,300——
2020-06-23$26.50$52.985,100——
2020-06-22$26.45$52.883,000——
2020-06-19$25.00$49.9818,700——
2020-06-18$25.75$51.4812,900——
2020-06-17$27.20$54.384,600——
2020-06-16$28.65$57.288,700——
2020-06-15$28.06$55.588,900——
2020-06-12$26.01$51.526,300——
2020-06-11$26.21$51.9111,600——
2020-06-10$30.23$59.879,700——
2020-06-09$30.99$61.383,000——
2020-06-08$30.80$61.005,600——
2020-06-05$30.00$59.4243,200——
2020-06-04$25.71$50.925,100——
2020-06-03$25.33$50.1711,400——
2020-06-02$24.80$49.1212,800——
2020-06-01$24.62$48.7610,100——
2020-05-29$25.32$50.152,400——
2020-05-28$25.85$51.206,100——
2020-05-27$25.85$51.2014,000——
2020-05-26$26.05$51.607,300——
2020-05-22$26.10$51.692,400——
2020-05-21$24.93$49.387,800——
2020-05-20$26.34$52.173,700——
2020-05-19$24.07$47.6715,300——
2020-05-18$26.32$52.1310,500——
2020-05-15$24.93$49.385,700——
2020-05-14$24.39$48.3112,600——
2020-05-13$23.85$47.2412,800——
2020-05-12$24.16$47.858,500——
2020-05-11$25.83$51.1613,900——
2020-05-08$25.60$50.7011,200——
2020-05-07$25.89$51.288,000——
2020-05-06$24.01$47.555,900——
2020-05-05$24.50$48.538,300——
2020-05-04$26.20$51.897,500——
2020-05-01$25.90$51.306,400——
2020-04-30$24.50$48.5311,300——
2020-04-29$27.72$54.9012,500——
2020-04-28$26.76$53.0013,000——
2020-04-27$28.70$56.843,600——
2020-04-24$26.38$52.256,700——
2020-04-23$25.63$50.763,000——
2020-04-22$25.95$51.407,500——
2020-04-21$24.20$47.937,000——
2020-04-20$24.80$49.1212,600——
2020-04-17$25.76$51.0216,100——
2020-04-16$24.44$48.419,200——
2020-04-15$24.56$48.6410,800——
2020-04-14$28.07$55.606,200——
2020-04-13$28.00$55.4614,200——
2020-04-09$29.53$58.4915,600——
2020-04-08$29.72$58.869,100——
2020-04-07$28.25$55.959,600——
2020-04-06$28.96$57.3610,300——
2020-04-03$26.64$52.768,500——
2020-04-02$28.86$57.1620,900——
2020-04-01$27.00$53.4818,800——
2020-03-31$32.98$65.3213,500——
2020-03-30$32.93$65.228,700——
2020-03-27$30.07$59.568,000——
2020-03-26$33.75$66.8535,300——
2020-03-25$31.90$63.185,600——
2020-03-24$28.74$56.9211,900——
2020-03-23$26.20$51.8914,900——
2020-03-20$26.01$51.5230,700——
2020-03-19$23.42$46.3918,600——
2020-03-18$23.27$46.0911,900——
2020-03-17$26.22$51.937,700——
2020-03-16$23.27$45.5710,800——
2020-03-13$29.88$58.526,400——
2020-03-12$23.75$46.5117,900——
2020-03-11$26.80$52.4910,800——
2020-03-10$28.00$54.8417,200——
2020-03-09$27.88$54.6014,800——
2020-03-06$31.19$61.0910,700——
2020-03-05$32.12$62.916,300——
2020-03-04$34.29$67.167,900——
2020-03-03$34.76$68.086,000——
2020-03-02$35.89$70.295,900——
2020-02-28$35.90$70.3110,100——
2020-02-27$36.85$72.176,100——
2020-02-26$38.17$74.767,400——
2020-02-25$38.02$74.465,600——
2020-02-24$38.78$75.9514,900——
2020-02-21$38.99$76.364,400——
2020-02-20$39.23$76.833,300——
2020-02-19$38.90$76.197,300——
2020-02-18$39.81$77.97700——
2020-02-14$38.85$76.09400——
2020-02-13$39.55$77.461,200——
2020-02-12$38.94$76.262,600——
2020-02-11$38.84$76.072,300——
2020-02-10$38.53$75.4610,400——
2020-02-07$38.87$76.1348,300——
2020-02-06$39.71$77.774,000——
2020-02-05$40.20$78.732,800——
2020-02-04$40.90$80.102,800——
2020-02-03$40.03$78.403,200——
2020-01-31$39.67$77.695,100——
2020-01-30$40.73$79.778,700——
2020-01-29$39.70$77.751,400——
2020-01-28$40.18$78.699,100——
2020-01-27$39.06$76.505,900——
2020-01-24$40.32$78.972,400——
2020-01-23$40.52$79.3641,700——
2020-01-22$41.81$81.881,900——
2020-01-21$42.00$82.265,300——
2020-01-17$41.40$81.089,800——
2020-01-16$41.55$81.386,700——
2020-01-15$40.89$80.085,300——
2020-01-14$41.25$80.796,000——
2020-01-13$41.70$81.6712,000——
2020-01-10$41.76$81.796,200——
2020-01-09$42.35$82.945,700——
2020-01-08$42.38$83.002,500——
2020-01-07$41.70$81.675,600——
2020-01-06$42.01$82.286,500——
2020-01-03$42.03$82.325,800——
2020-01-02$42.07$82.397,100——