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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.45$96.972,200——
2021-12-30$45.89$95.815,000——
2021-12-29$45.57$95.142,200——
2021-12-28$45.60$95.209,900——
2021-12-27$44.95$93.848,700——
2021-12-23$46.50$97.0810,400——
2021-12-22$44.33$92.5512,500——
2021-12-21$44.60$93.111,300——
2021-12-20$44.70$93.323,400——
2021-12-17$44.29$92.474,600——
2021-12-16$45.55$94.451,300——
2021-12-15$44.65$92.582,500——
2021-12-14$44.55$92.383,700——
2021-12-13$44.61$92.503,200——
2021-12-10$44.77$92.831,300——
2021-12-09$44.36$91.983,400——
2021-12-08$44.74$92.77300——
2021-12-07$45.05$93.415,800——
2021-12-06$44.57$92.4212,200——
2021-12-03$46.00$95.38700——
2021-12-02$47.37$98.225,300——
2021-12-01$48.33$100.215,200——
2021-11-30$47.45$98.393,200——
2021-11-29$45.30$93.933,000——
2021-11-26$45.31$93.954,200——
2021-11-24$46.25$95.9012,900——
2021-11-23$46.47$96.368,500——
2021-11-22$46.61$96.653,600——
2021-11-19$45.70$94.762,400——
2021-11-18$45.99$95.362,800——
2021-11-17$46.66$96.754,700——
2021-11-16$47.51$98.511,700——
2021-11-15$47.68$98.873,500——
2021-11-12$48.19$99.929,600——
2021-11-11$47.98$99.492,200——
2021-11-10$47.03$97.52700——
2021-11-09$47.62$98.742,800——
2021-11-08$47.22$97.911,600——
2021-11-05$47.70$98.915,600——
2021-11-04$46.86$97.176,600——
2021-11-03$48.24$100.0334,600——
2021-11-02$46.90$97.254,900——
2021-11-01$46.35$96.115,700——
2021-10-29$46.25$95.903,600——
2021-10-28$46.35$96.11900——
2021-10-27$46.42$96.251,100——
2021-10-26$46.21$95.822,300——
2021-10-25$46.35$96.113,100——
2021-10-22$45.58$94.5126,600——
2021-10-21$45.00$93.314,800——
2021-10-20$45.38$94.102,600——
2021-10-19$45.82$95.011,100——
2021-10-18$45.51$94.371,500——
2021-10-15$46.35$96.113,700——
2021-10-14$46.19$95.785,800——
2021-10-13$46.40$96.21300——
2021-10-12$46.83$97.105,000——
2021-10-11$46.25$95.902,600——
2021-10-08$44.80$92.891,100——
2021-10-07$45.36$94.05900——
2021-10-06$45.94$95.264,600——
2021-10-05$46.03$95.442,800——
2021-10-04$45.40$94.142,100——
2021-10-01$44.74$92.776,400——
2021-09-30$45.30$93.934,100——
2021-09-29$44.90$93.103,800——
2021-09-28$44.40$92.065,100——
2021-09-27$44.38$92.021,400——
2021-09-24$44.13$91.501,400——
2021-09-23$44.13$91.502,600——
2021-09-22$43.95$91.131,000——
2021-09-21$44.06$91.365,500——
2021-09-20$44.66$92.604,500——
2021-09-17$46.29$95.985,600——
2021-09-16$45.54$94.433,500——
2021-09-15$46.05$94.841,500——
2021-09-14$45.60$93.925,300——
2021-09-13$45.31$93.323,200——
2021-09-10$46.00$94.7417,000——
2021-09-09$48.30$99.481,900——
2021-09-08$46.30$95.364,900——
2021-09-07$47.00$96.805,300——
2021-09-03$47.33$97.4811,600——
2021-09-02$47.49$97.818,900——
2021-09-01$47.39$97.605,000——
2021-08-31$46.48$95.734,300——
2021-08-30$45.69$94.107,200——
2021-08-27$46.11$94.974,000——
2021-08-26$46.45$95.672,200——
2021-08-25$46.49$95.756,000——
2021-08-24$47.20$97.212,900——
2021-08-23$47.16$97.1313,400——
2021-08-20$46.32$95.4032,700——
2021-08-19$45.70$94.1220,500——
2021-08-18$47.09$96.988,700——
2021-08-17$46.58$95.934,800——
2021-08-16$46.14$95.032,900——
2021-08-13$46.28$95.3213,400——
2021-08-12$46.87$96.537,500——
2021-08-11$46.99$96.783,000——
2021-08-10$46.85$96.494,200——
2021-08-09$46.60$95.989,000——
2021-08-06$46.61$96.006,400——
2021-08-05$45.89$94.516,300——
2021-08-04$45.75$94.227,100——
2021-08-03$45.37$93.446,200——
2021-08-02$46.30$95.3619,000——
2021-07-30$45.51$93.7313,500——
2021-07-29$45.20$93.098,800——
2021-07-28$45.62$93.9611,900——
2021-07-27$45.47$93.6514,700——
2021-07-26$46.60$95.9812,700——
2021-07-23$43.80$90.217,000——
2021-07-22$43.32$89.225,400——
2021-07-21$43.20$88.975,300——
2021-07-20$42.83$88.2111,300——
2021-07-19$42.81$88.1710,800——
2021-07-16$43.73$90.063,100——
2021-07-15$44.13$90.896,200——
2021-07-14$43.53$89.654,400——
2021-07-13$43.18$88.939,800——
2021-07-12$43.29$89.167,000——
2021-07-09$43.20$88.9713,500——
2021-07-08$43.28$89.149,800——
2021-07-07$43.51$89.618,000——
2021-07-06$43.48$89.5514,200——
2021-07-02$44.30$91.2417,800——
2021-07-01$44.78$92.2310,300——
2021-06-30$44.31$91.2620,000——
2021-06-29$44.36$91.3617,000——
2021-06-28$44.86$92.3928,800——
2021-06-25$45.50$93.71585,200——
2021-06-24$42.95$88.4635,600——
2021-06-23$42.25$87.0221,800——
2021-06-22$42.60$87.7435,900——
2021-06-21$42.10$86.7141,700——
2021-06-18$42.09$86.6926,900——
2021-06-17$42.41$87.3521,300——
2021-06-16$42.77$88.0912,100——
2021-06-15$43.14$88.2112,100——
2021-06-14$42.26$86.4115,400——
2021-06-11$43.00$87.926,900——
2021-06-10$43.00$87.928,600——
2021-06-09$44.05$90.077,300——
2021-06-08$44.90$91.8128,100——
2021-06-07$44.86$91.7328,400——
2021-06-04$44.97$91.959,600——
2021-06-03$45.01$92.0352,200——
2021-06-02$44.98$91.9710,700——
2021-06-01$46.12$94.308,100——
2021-05-28$46.60$95.2912,600——
2021-05-27$46.49$95.0622,500——
2021-05-26$44.35$90.6920,000——
2021-05-25$43.13$88.1915,700——
2021-05-24$44.56$91.119,400——
2021-05-21$44.48$90.9512,900——
2021-05-20$43.84$89.6413,800——
2021-05-19$42.90$87.7210,500——
2021-05-18$43.05$88.039,500——
2021-05-17$43.88$89.7210,300——
2021-05-14$44.11$90.199,200——
2021-05-13$43.72$89.407,600——
2021-05-12$43.04$88.0110,700——
2021-05-11$43.50$88.9520,700——
2021-05-10$43.90$89.7716,700——
2021-05-07$44.13$90.2415,000——
2021-05-06$43.22$88.3720,200——
2021-05-05$42.64$87.1910,000——
2021-05-04$42.78$87.4712,300——
2021-05-03$43.30$88.5416,400——
2021-04-30$42.50$86.9018,700——
2021-04-29$42.90$87.7221,300——
2021-04-28$44.11$90.199,500——
2021-04-27$44.20$90.3816,800——
2021-04-26$43.67$89.2921,700——
2021-04-23$42.80$87.5212,300——
2021-04-22$42.94$87.8011,300——
2021-04-21$43.29$88.5212,300——
2021-04-20$42.70$87.3114,200——
2021-04-19$43.05$88.0312,800——
2021-04-16$42.97$87.8626,400——
2021-04-15$43.35$88.6411,900——
2021-04-14$43.61$89.1730,000——
2021-04-13$43.92$89.8119,000——
2021-04-12$44.02$90.0131,200——
2021-04-09$44.13$90.2415,100——
2021-04-08$44.07$90.1128,200——
2021-04-07$42.91$87.7413,900——
2021-04-06$43.50$88.9513,700——
2021-04-05$42.70$87.3112,500——
2021-04-01$42.49$86.8817,400——
2021-03-31$41.82$85.5110,300——
2021-03-30$42.03$85.947,000——
2021-03-29$41.93$85.7410,900——
2021-03-26$42.39$86.6823,300——
2021-03-25$42.00$85.8816,600——
2021-03-24$41.37$84.5918,100——
2021-03-23$40.05$81.8911,800——
2021-03-22$40.00$81.798,400——
2021-03-19$41.05$83.9426,800——
2021-03-18$41.03$83.905,700——
2021-03-17$40.69$83.205,000——
2021-03-16$42.25$85.863,900——
2021-03-15$43.15$87.696,300——
2021-03-12$42.87$87.1210,000——
2021-03-11$44.65$90.7411,000——
2021-03-10$44.73$90.907,400——
2021-03-09$43.44$88.284,300——
2021-03-08$42.39$86.1415,900——
2021-03-05$42.55$86.4712,400——
2021-03-04$39.14$79.5423,100——
2021-03-03$37.40$76.004,400——
2021-03-02$36.47$74.1167,500——
2021-03-01$36.48$74.1315,000——
2021-02-26$35.21$71.554,500——
2021-02-25$35.88$72.915,300——
2021-02-24$36.70$74.588,200——
2021-02-23$36.21$73.5929,200——
2021-02-22$37.37$75.948,200——
2021-02-19$35.80$72.756,400——
2021-02-18$34.85$70.823,800——
2021-02-17$35.35$71.8425,600——
2021-02-16$36.60$74.384,900——
2021-02-12$37.20$75.606,600——
2021-02-11$36.80$74.788,700——
2021-02-10$36.40$73.976,700——
2021-02-09$36.26$73.6912,000——
2021-02-08$35.79$72.736,600——
2021-02-05$35.48$72.105,500——
2021-02-04$35.40$71.946,000——
2021-02-03$34.30$69.707,900——
2021-02-02$34.23$69.5620,600——
2021-02-01$34.07$69.2412,400——
2021-01-29$33.46$68.0013,100——
2021-01-28$33.82$68.735,800——
2021-01-27$33.94$68.9713,100——
2021-01-26$34.20$69.508,600——
2021-01-25$34.05$69.2020,200——
2021-01-22$34.69$70.5015,800——
2021-01-21$34.10$69.305,500——
2021-01-20$34.97$71.077,700——
2021-01-19$35.38$71.9016,800——
2021-01-15$35.34$71.825,300——
2021-01-14$35.77$72.694,200——
2021-01-13$35.13$71.3910,000——
2021-01-12$35.45$72.0410,600——
2021-01-11$33.73$68.559,200——
2021-01-08$33.73$68.559,600——
2021-01-07$34.07$69.248,400——
2021-01-06$34.15$69.4013,400——
2021-01-05$33.62$68.3211,100——
2021-01-04$33.99$69.076,600——