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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.80$110.048,600——
2023-12-28$50.17$110.8610,400——
2023-12-27$50.03$110.5511,500——
2023-12-26$50.03$110.5514,500——
2023-12-22$49.99$110.4612,800——
2023-12-21$50.05$110.5913,700——
2023-12-20$49.90$110.2627,000——
2023-12-19$49.05$108.3810,500——
2023-12-18$49.00$108.2711,700——
2023-12-15$50.00$109.8060,900——
2023-12-14$50.00$109.8010,300——
2023-12-13$48.29$106.0412,000——
2023-12-12$47.26$103.7810,000——
2023-12-11$47.40$104.097,400——
2023-12-08$47.31$103.899,800——
2023-12-07$47.00$103.2115,600——
2023-12-06$47.04$103.3016,300——
2023-12-05$46.95$103.105,700——
2023-12-04$46.85$102.8814,700——
2023-12-01$46.44$101.988,000——
2023-11-30$46.20$101.453,300——
2023-11-29$45.84$100.666,600——
2023-11-28$45.45$99.816,600——
2023-11-27$45.60$100.1413,800——
2023-11-24$46.30$101.671,400——
2023-11-22$45.94$100.882,800——
2023-11-21$45.64$100.227,800——
2023-11-20$45.72$100.404,800——
2023-11-17$45.50$99.928,300——
2023-11-16$45.13$99.106,500——
2023-11-15$45.40$99.706,900——
2023-11-14$45.07$98.9717,300——
2023-11-13$43.10$94.659,800——
2023-11-10$43.82$96.233,500——
2023-11-09$44.10$96.842,300——
2023-11-08$44.00$96.622,500——
2023-11-07$44.04$96.715,100——
2023-11-06$43.72$96.017,500——
2023-11-03$43.85$96.2910,000——
2023-11-02$42.30$92.899,300——
2023-11-01$41.15$90.368,100——
2023-10-31$41.28$90.656,800——
2023-10-30$40.39$88.7012,300——
2023-10-27$39.63$87.034,700——
2023-10-26$39.70$87.187,000——
2023-10-25$39.35$86.4111,200——
2023-10-24$39.00$85.6412,000——
2023-10-23$39.95$87.735,400——
2023-10-20$40.29$88.487,400——
2023-10-19$40.52$88.9810,200——
2023-10-18$40.61$89.184,100——
2023-10-17$40.32$88.5414,100——
2023-10-16$40.28$88.455,100——
2023-10-13$40.39$88.702,200——
2023-10-12$40.36$88.634,000——
2023-10-11$40.32$88.544,000——
2023-10-10$40.24$88.374,700——
2023-10-09$40.26$88.417,600——
2023-10-06$40.49$88.924,700——
2023-10-05$39.85$87.517,300——
2023-10-04$39.70$87.185,100——
2023-10-03$39.50$86.742,100——
2023-10-02$39.61$86.983,500——
2023-09-29$39.61$86.983,700——
2023-09-28$39.65$87.073,500——
2023-09-27$39.52$86.792,900——
2023-09-26$39.52$86.792,700——
2023-09-25$39.60$86.962,100——
2023-09-22$39.50$86.7411,400——
2023-09-21$40.05$87.953,700——
2023-09-20$39.71$87.204,500——
2023-09-19$39.67$87.118,200——
2023-09-18$39.81$87.425,900——
2023-09-15$40.41$88.7416,900——
2023-09-14$40.62$88.526,600——
2023-09-13$39.90$86.953,700——
2023-09-12$39.89$86.936,000——
2023-09-11$39.92$86.994,500——
2023-09-08$39.95$87.066,700——
2023-09-07$38.64$84.2114,200——
2023-09-06$39.00$84.994,300——
2023-09-05$39.71$86.548,000——
2023-09-01$39.96$87.084,800——
2023-08-31$39.29$85.623,400——
2023-08-30$39.29$85.6212,800——
2023-08-29$39.68$86.472,600——
2023-08-28$39.69$86.493,500——
2023-08-25$39.47$86.013,200——
2023-08-24$39.51$86.104,100——
2023-08-23$39.78$86.692,300——
2023-08-22$39.50$86.084,300——
2023-08-21$40.23$87.672,300——
2023-08-18$40.46$88.176,000——
2023-08-17$40.53$88.326,300——
2023-08-16$40.70$88.698,300——
2023-08-15$41.20$89.7810,700——
2023-08-14$42.31$92.207,300——
2023-08-11$42.70$93.0526,800——
2023-08-10$41.80$91.0918,700——
2023-08-09$42.30$92.187,700——
2023-08-08$42.40$92.4011,600——
2023-08-07$43.01$93.7311,400——
2023-08-04$42.92$93.534,500——
2023-08-03$42.88$93.4510,400——
2023-08-02$42.60$92.838,100——
2023-08-01$42.38$92.366,800——
2023-07-31$42.66$92.973,100——
2023-07-28$42.66$92.972,600——
2023-07-27$42.40$92.405,500——
2023-07-26$42.43$92.469,600——
2023-07-25$40.93$89.205,500——
2023-07-24$40.89$89.1110,200——
2023-07-21$40.24$87.6916,600——
2023-07-20$40.38$88.0022,900——
2023-07-19$39.84$86.8215,100——
2023-07-18$39.49$86.0617,300——
2023-07-17$38.31$83.4910,500——
2023-07-14$38.30$83.468,400——
2023-07-13$38.08$82.986,200——
2023-07-12$37.60$81.9411,100——
2023-07-11$37.68$82.119,200——
2023-07-10$37.60$81.9413,800——
2023-07-07$37.72$82.2021,500——
2023-07-06$38.01$82.8310,500——
2023-07-05$38.22$83.2910,700——
2023-07-03$38.57$84.054,700——
2023-06-30$38.41$83.7015,900——
2023-06-29$38.59$84.1011,700——
2023-06-28$38.36$83.608,200——
2023-06-27$38.80$84.5511,100——
2023-06-26$38.40$83.6816,700——
2023-06-23$38.40$83.68416,000——
2023-06-22$39.05$85.1016,500——
2023-06-21$39.31$85.6716,900——
2023-06-20$39.16$85.3420,100——
2023-06-16$39.35$85.7519,200——
2023-06-15$39.50$85.4012,600——
2023-06-14$39.15$84.658,600——
2023-06-13$39.50$85.409,700——
2023-06-12$39.49$85.386,700——
2023-06-09$39.30$84.978,000——
2023-06-08$39.30$84.9711,700——
2023-06-07$39.50$85.4014,300——
2023-06-06$37.96$82.075,400——
2023-06-05$37.50$81.0811,200——
2023-06-02$37.94$82.038,500——
2023-06-01$35.69$77.1715,800——
2023-05-31$35.40$76.5416,500——
2023-05-30$35.31$76.348,500——
2023-05-26$35.30$76.3214,600——
2023-05-25$34.20$73.9420,100——
2023-05-24$34.59$74.798,100——
2023-05-23$34.77$75.1814,600——
2023-05-22$34.57$74.7416,200——
2023-05-19$34.53$74.669,500——
2023-05-18$34.87$75.3915,700——
2023-05-17$35.06$75.8024,700——
2023-05-16$34.69$75.006,200——
2023-05-15$34.55$74.7012,200——
2023-05-12$34.65$74.927,700——
2023-05-11$34.52$74.644,600——
2023-05-10$35.06$75.8017,200——
2023-05-09$34.87$75.3920,200——
2023-05-08$34.94$75.547,800——
2023-05-05$36.00$77.847,800——
2023-05-04$35.17$76.0413,900——
2023-05-03$35.95$77.7310,900——
2023-05-02$36.11$78.0721,600——
2023-05-01$39.53$85.474,300——
2023-04-28$40.15$86.817,400——
2023-04-27$40.25$87.036,500——
2023-04-26$39.92$86.3115,300——
2023-04-25$40.29$87.1122,700——
2023-04-24$41.11$88.8812,000——
2023-04-21$41.51$89.7514,100——
2023-04-20$40.81$88.2411,900——
2023-04-19$41.15$88.9717,000——
2023-04-18$40.85$88.3218,900——
2023-04-17$41.14$88.9512,000——
2023-04-14$41.00$88.6511,200——
2023-04-13$41.44$89.6011,100——
2023-04-12$41.34$89.3817,400——
2023-04-11$41.40$89.5130,400——
2023-04-10$40.59$87.7679,100——
2023-04-06$40.24$87.0011,100——
2023-04-05$40.15$86.8112,400——
2023-04-04$40.51$87.5913,900——
2023-04-03$41.45$89.6210,700——
2023-03-31$41.50$89.7314,000——
2023-03-30$41.57$89.886,800——
2023-03-29$41.85$90.4835,200——
2023-03-28$41.94$90.6813,100——
2023-03-27$42.50$91.894,900——
2023-03-24$42.79$92.5214,000——
2023-03-23$42.48$91.8512,700——
2023-03-22$43.36$93.757,000——
2023-03-21$43.88$94.8713,300——
2023-03-20$43.85$94.8115,600——
2023-03-17$44.05$95.2411,100——
2023-03-16$45.38$97.4524,500——
2023-03-15$43.66$93.757,900——
2023-03-14$44.21$94.9316,200——
2023-03-13$44.40$95.3433,800——
2023-03-10$48.58$104.327,800——
2023-03-09$48.69$104.5515,500——
2023-03-08$49.52$106.348,000——
2023-03-07$49.60$106.518,600——
2023-03-06$49.64$106.5911,700——
2023-03-03$49.99$107.358,500——
2023-03-02$50.09$107.568,900——
2023-03-01$49.94$107.2426,500——
2023-02-28$50.28$107.975,300——
2023-02-27$50.34$108.1011,000——
2023-02-24$50.35$108.124,700——
2023-02-23$50.40$108.238,400——
2023-02-22$50.55$108.553,700——
2023-02-21$50.40$108.235,800——
2023-02-17$50.81$109.116,500——
2023-02-16$51.05$109.6218,800——
2023-02-15$51.40$110.376,500——
2023-02-14$51.22$109.9912,200——
2023-02-13$51.94$111.535,900——
2023-02-10$51.48$110.5515,200——
2023-02-09$52.00$111.669,600——
2023-02-08$52.19$112.0722,700——
2023-02-07$52.63$113.029,400——
2023-02-06$52.65$113.068,100——
2023-02-03$52.64$113.044,700——
2023-02-02$52.65$113.066,200——
2023-02-01$52.04$111.7511,300——
2023-01-31$52.04$111.7512,000——
2023-01-30$51.40$110.374,300——
2023-01-27$51.40$110.376,200——
2023-01-26$50.98$109.4710,100——
2023-01-25$47.99$103.056,500——
2023-01-24$47.97$103.014,300——
2023-01-23$47.87$102.795,200——
2023-01-20$47.88$102.826,900——
2023-01-19$47.10$101.1411,000——
2023-01-18$46.79$100.4729,500——
2023-01-17$47.29$101.558,900——
2023-01-13$47.50$102.0091,700——
2023-01-12$47.14$101.233,600——
2023-01-11$47.00$100.9310,300——
2023-01-10$46.76$100.4111,100——
2023-01-09$46.18$99.1610,400——
2023-01-06$45.35$97.386,500——
2023-01-05$45.12$96.8924,000——
2023-01-04$45.35$97.3814,000——
2023-01-03$45.42$97.5312,200——