Stockscreener 앱 받기
81.93
1.64%
1.32
시간 외 거래:
82.15
0.22
+0.27%
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $82.25 | $81.19 | $1.06 | 43,131.0 | +1.64% |
| 2026-10-01 | $80.86 | $78.94 | $1.92 | 54,729.0 | -0.31% |
| 2026-09-30 | $81.84 | $80.11 | $1.73 | 94,387.0 | -0.59% |
| 2026-09-29 | $82.03 | $79.40 | $2.63 | 117,858.0 | -0.48% |
| 2026-09-28 | $82.40 | $81.40 | $1.00 | 74,865.0 | -0.33% |
| 2026-09-25 | $83.51 | $81.87 | $1.64 | 61,276.0 | -0.11% |
| 2026-09-24 | $82.31 | $80.75 | $1.56 | 92,958.0 | +1.07% |
| 2026-09-23 | $82.10 | $81.14 | $0.96 | 37,630.0 | -0.91% |
| 2026-09-22 | $82.99 | $81.06 | $1.93 | 66,096.0 | -0.50% |
| 2026-09-21 | $83.41 | $82.03 | $1.38 | 78,092.0 | -0.71% |
| 2026-09-18 | $85.00 | $81.60 | $3.41 | 108,563.0 | +0.36% |
| 2026-09-17 | $84.56 | $81.99 | $2.58 | 82,766.0 | -1.05% |
| 2026-09-16 | $85.07 | $81.95 | $3.12 | 73,080.0 | -1.97% |
| 2026-09-15 | $85.40 | $84.15 | $1.25 | 71,212.0 | +0.28% |
| 2026-09-14 | $85.65 | $84.16 | $1.49 | 71,791.0 | -0.13% |
| 2026-09-11 | $86.00 | $84.36 | $1.64 | 53,638.0 | +0.34% |
| 2026-09-10 | $85.03 | $83.38 | $1.65 | 60,579.0 | +1.08% |
| 2026-09-09 | $84.60 | $83.02 | $1.58 | 55,720.0 | -0.63% |
| 2026-09-08 | $85.00 | $83.40 | $1.60 | 74,708.0 | -0.48% |
| 2026-09-04 | $84.84 | $83.84 | $1.00 | 27,786.0 | +0.32% |
| 2026-09-03 | $85.22 | $83.82 | $1.40 | 23,934.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $82.25 | $78.94 | $3.31 | 140,991.0 | +1.32% |
| 2026-09 | $86.00 | $79.40 | $6.60 | 1,460,601.0 | -0.26% |
| 2026-08 | $85.00 | $80.01 | $4.99 | 1,170,737.0 | -0.52% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):