Stockscreener 앱 받기
49.75
1.02%
0.50
시간 외 거래:
49.66
-0.09
-0.18%
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $49.75 | $49.47 | $0.28 | 4,318.0 | +1.02% |
| 2025-08-07 | $49.98 | $49.05 | $0.935 | 13,988.0 | -1.01% |
| 2025-08-06 | $50.75 | $49.31 | $1.44 | 10,759.0 | -0.20% |
| 2025-08-05 | $50.60 | $49.15 | $1.45 | 10,853.0 | -0.34% |
| 2025-08-04 | $50.13 | $49.02 | $1.11 | 9,449.0 | +1.79% |
| 2025-08-01 | $49.55 | $48.61 | $0.9399 | 11,045.0 | -2.89% |
| 2025-07-31 | $52.42 | $50.60 | $1.82 | 81,510.0 | -3.47% |
| 2025-07-30 | $53.20 | $51.11 | $2.09 | 30,488.0 | +0.71% |
| 2025-07-29 | $53.12 | $51.94 | $1.18 | 17,642.0 | -0.93% |
| 2025-07-28 | $52.94 | $52.30 | $0.635 | 16,034.0 | +0.40% |
| 2025-07-25 | $53.30 | $52.14 | $1.16 | 24,552.0 | -0.93% |
| 2025-07-24 | $53.39 | $52.32 | $1.07 | 16,272.0 | -1.07% |
| 2025-07-23 | $53.60 | $53.13 | $0.47 | 6,759.0 | +1.68% |
| 2025-07-22 | $53.86 | $52.51 | $1.35 | 13,727.0 | -0.40% |
| 2025-07-21 | $54.19 | $52.13 | $2.06 | 24,566.0 | +0.65% |
| 2025-07-18 | $53.90 | $51.71 | $2.19 | 20,288.0 | -1.65% |
| 2025-07-17 | $53.70 | $51.71 | $1.99 | 10,753.0 | +1.89% |
| 2025-07-16 | $53.39 | $51.23 | $2.16 | 12,643.0 | +0.95% |
| 2025-07-15 | $54.25 | $49.00 | $5.25 | 18,968.0 | -3.84% |
| 2025-07-14 | $53.85 | $49.56 | $4.29 | 19,520.0 | +2.81% |
| 2025-07-11 | $52.69 | $51.52 | $1.17 | 8,856.0 | -0.11% |
| 2025-07-10 | $52.73 | $51.93 | $0.80 | 10,845.0 | +1.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.75 | $48.61 | $2.14 | 64,730.0 | -1.68% |
| 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% |
Chemung Financial Corp 주식 (CHMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.36 | $46.40 | $4.96 | 283,800.0 | +7.79% |
| 2023-11 | $46.55 | $40.97 | $5.58 | 143,389.0 | +11.92% |
| 2023-10 | $41.28 | $38.75 | $2.53 | 145,367.0 | +4.22% |
| 2023-09 | $44.22 | $38.64 | $5.58 | 123,797.0 | +0.81% |
| 2023-08 | $43.79 | $39.03 | $4.76 | 183,439.0 | -7.90% |
| 2023-07 | $43.66 | $36.98 | $6.67 | 214,800.0 | +11.06% |
| 2023-06 | $40.95 | $35.39 | $5.56 | 662,049.0 | +8.50% |
| 2023-05 | $39.95 | $33.72 | $6.23 | 281,920.0 | -11.83% |
| 2023-04 | $43.20 | $39.62 | $3.58 | 335,006.0 | -3.25% |
| 2023-03 | $50.94 | $41.25 | $9.69 | 325,328.0 | -17.46% |
| 2023-02 | $53.43 | $49.79 | $3.64 | 175,962.0 | -3.38% |
| 2023-01 | $52.95 | $44.57 | $8.38 | 288,691.0 | +13.45% |
0.89%
0.51%
자본화:
|
볼륨(24시간):