Stockscreener 앱 받기
58.24
0.60%
0.36
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $58.96 | $57.92 | $1.04 | 2,555.0 | +0.48% |
| 2025-12-11 | $58.48 | $55.91 | $2.57 | 9,231.0 | +3.34% |
| 2025-12-10 | $56.96 | $55.16 | $1.80 | 31,875.0 | +1.14% |
| 2025-12-09 | $55.88 | $53.50 | $2.38 | 13,974.0 | +3.55% |
| 2025-12-08 | $53.50 | $52.66 | $0.84 | 8,274.0 | +0.34% |
| 2025-12-05 | $53.30 | $52.85 | $0.4482 | 6,201.0 | +0.62% |
| 2025-12-04 | $53.27 | $52.88 | $0.39 | 8,333.0 | -1.23% |
| 2025-12-03 | $53.63 | $52.78 | $0.85 | 34,955.0 | +2.54% |
| 2025-12-02 | $52.88 | $52.30 | $0.58 | 5,503.0 | -0.25% |
| 2025-12-01 | $52.50 | $52.15 | $0.35 | 6,006.0 | -0.46% |
| 2025-11-28 | $52.67 | $52.11 | $0.56 | 3,384.0 | +0.96% |
| 2025-11-26 | $53.02 | $52.17 | $0.845 | 6,573.0 | +0.38% |
| 2025-11-25 | $52.52 | $51.42 | $1.11 | 8,189.0 | +0.56% |
| 2025-11-24 | $52.35 | $51.16 | $1.19 | 6,916.0 | -2.49% |
| 2025-11-21 | $53.00 | $50.50 | $2.50 | 14,801.0 | +4.74% |
| 2025-11-20 | $50.93 | $50.50 | $0.4333 | 7,168.0 | -0.02% |
| 2025-11-19 | $51.12 | $50.50 | $0.62 | 6,111.0 | -0.16% |
| 2025-11-18 | $50.69 | $50.69 | $0.00 | 3,324.0 | +0.38% |
| 2025-11-17 | $50.63 | $50.50 | $0.13 | 10,595.0 | -2.11% |
| 2025-11-14 | $51.59 | $50.70 | $0.89 | 8,772.0 | -0.85% |
| 2025-11-13 | $52.04 | $51.85 | $0.19 | 8,123.0 | -0.55% |
| 2025-11-12 | $52.55 | $51.49 | $1.05 | 4,788.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $58.96 | $52.15 | $6.81 | 126,907.0 | +10.42% |
| 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% |
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% |
1.37%
0.62%
자본화:
|
볼륨(24시간):