Stockscreener 앱 받기
82.49
0.19%
-0.21
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $83.34 | $81.71 | $1.63 | 23,432.0 | -0.21% |
| 2026-08-20 | $82.97 | $80.84 | $2.13 | 35,040.0 | +1.30% |
| 2026-08-19 | $83.77 | $81.28 | $2.49 | 52,783.0 | -2.41% |
| 2026-08-18 | $84.13 | $80.93 | $3.20 | 35,345.0 | +1.05% |
| 2026-08-17 | $84.24 | $82.79 | $1.45 | 39,052.0 | -1.35% |
| 2026-08-14 | $84.73 | $83.54 | $1.19 | 28,975.0 | +0.45% |
| 2026-08-13 | $84.65 | $83.04 | $1.61 | 27,361.0 | +0.44% |
| 2026-08-12 | $83.66 | $82.45 | $1.20 | 35,409.0 | +1.20% |
| 2026-08-11 | $82.70 | $81.50 | $1.20 | 60,276.0 | +1.16% |
| 2026-08-10 | $81.80 | $80.54 | $1.26 | 58,768.0 | +0.00% |
| 2026-08-07 | $82.65 | $81.00 | $1.65 | 64,516.0 | -1.96% |
| 2026-08-06 | $84.00 | $81.91 | $2.09 | 79,547.0 | +0.19% |
| 2026-08-05 | $83.33 | $81.34 | $1.98 | 88,683.0 | +0.40% |
| 2026-08-04 | $85.00 | $81.55 | $3.45 | 78,192.0 | +0.92% |
| 2026-08-03 | $84.65 | $81.51 | $3.14 | 109,630.0 | +0.16% |
| 2026-07-31 | $82.85 | $80.78 | $2.06 | 57,198.0 | +0.47% |
| 2026-07-30 | $82.35 | $80.82 | $1.53 | 41,625.0 | -0.89% |
| 2026-07-29 | $83.45 | $81.00 | $2.45 | 53,921.0 | -0.18% |
| 2026-07-28 | $83.50 | $81.30 | $2.20 | 76,444.0 | +1.85% |
| 2026-07-27 | $82.86 | $79.65 | $3.21 | 80,334.0 | -0.59% |
| 2026-07-24 | $81.88 | $75.16 | $6.72 | 93,288.0 | +8.60% |
| 2026-07-23 | $76.07 | $72.80 | $3.27 | 96,081.0 | -0.51% |
| 2026-07-22 | $77.16 | $73.11 | $4.05 | 95,919.0 | -2.33% |
Chemung Financial Corp 주식 (CHMG) 연도별 가격 이력
이 심층 분석에서는 Chemung Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemung Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chemung Financial Corp 주식 (CHMG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $85.00 | $80.54 | $4.46 | 817,009.0 | +1.28% |
| 2026-07 | $83.50 | $72.35 | $11.15 | 1,474,887.0 | +9.27% |
| 2026-06 | $75.75 | $66.94 | $8.81 | 1,022,448.0 | +8.59% |
| 2026-05 | $70.36 | $65.00 | $5.36 | 854,733.0 | +3.42% |
| 2026-04 | $70.83 | $53.48 | $17.35 | 234,373.0 | +23.39% |
| 2026-03 | $56.92 | $50.31 | $6.61 | 147,255.0 | -3.06% |
| 2026-02 | $65.50 | $55.52 | $9.98 | 153,120.0 | -8.64% |
| 2026-01 | $61.58 | $53.37 | $8.21 | 136,008.0 | +8.91% |
Chemung Financial Corp 주식 (CHMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $60.80 | $52.15 | $8.65 | 210,849.0 | +5.94% |
| 2025-11 | $53.02 | $50.05 | $2.97 | 128,400.0 | +3.95% |
| 2025-10 | $53.58 | $49.82 | $3.76 | 138,797.0 | -3.52% |
| 2025-09 | $54.77 | $52.20 | $2.58 | 212,864.0 | -2.60% |
| 2025-08 | $54.20 | $48.61 | $5.59 | 172,910.0 | +6.56% |
| 2025-07 | $54.25 | $48.37 | $5.88 | 403,434.0 | +4.39% |
| 2025-06 | $50.00 | $43.20 | $6.80 | 281,850.0 | +3.41% |
| 2025-05 | $49.02 | $43.55 | $5.47 | 220,364.0 | +5.71% |
| 2025-04 | $48.48 | $40.71 | $7.77 | 253,404.0 | -6.79% |
| 2025-03 | $51.70 | $46.30 | $5.40 | 466,841.0 | -7.90% |
| 2025-02 | $52.47 | $50.00 | $2.47 | 263,651.0 | +2.18% |
| 2025-01 | $54.02 | $43.91 | $10.11 | 202,416.0 | +3.56% |
Chemung Financial Corp 주식 (CHMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.73 | $48.35 | $7.38 | 306,871.0 | -6.36% |
| 2024-11 | $52.70 | $46.95 | $5.76 | 303,114.0 | +9.52% |
| 2024-10 | $48.76 | $46.03 | $2.73 | 274,928.0 | -0.50% |
| 2024-09 | $49.16 | $45.09 | $4.07 | 261,848.0 | +2.87% |
| 2024-08 | $48.78 | $43.70 | $5.08 | 221,265.0 | -4.27% |
| 2024-07 | $51.28 | $43.94 | $7.34 | 354,816.0 | +1.58% |
| 2024-06 | $48.70 | $41.90 | $6.80 | 186,311.0 | +10.60% |
| 2024-05 | $44.00 | $42.02 | $1.98 | 127,831.0 | +2.93% |
| 2024-04 | $45.45 | $39.00 | $6.45 | 170,898.0 | -0.74% |
| 2024-03 | $43.30 | $40.90 | $2.40 | 115,284.0 | -0.28% |
| 2024-02 | $46.76 | $42.01 | $4.75 | 126,324.0 | -8.43% |
| 2024-01 | $50.48 | $46.04 | $4.45 | 176,994.0 | -6.59% |
2.71%
자본화:
|
볼륨(24시간):