Get the Stockscreener App
50.05
0.70%
0.35
Chemung Financial Corp Stock (CHMG) Price History
The historical daily chart and data for Chemung Financial Corp stock (CHMG), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $50.05.
- Chemung Financial Corp all-time high stock price is $56.83, occurred on December 19, 2017.
- The lowest Chemung Financial Corp stock price recorded was $21.75 on March 19, 2020. Since then, Chemung Financial Corp's stock price has risen over 130.11% to $50.05 now.
- The 52-week high stock price for CHMG is $55.73, representing a 11.36% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for CHMG is $39.00, indicating a -22.08% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Chemung Financial Corp (CHMG) stock in the beginning of 2023 was $45.45. The stock closed the year at $45.87, a gain of over 0.92% for the year.
The table below shows more information about CHMG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $51.00 | $49.38 | $1.62 | 16,921.0 | +0.70% |
| Dec 19, 2024 | $51.35 | $49.70 | $1.65 | 8,310.0 | -2.74% |
| Dec 18, 2024 | $54.17 | $50.89 | $3.28 | 16,493.0 | -4.72% |
| Dec 17, 2024 | $54.55 | $53.32 | $1.23 | 11,568.0 | -0.85% |
| Dec 16, 2024 | $54.70 | $54.09 | $0.61 | 4,697.0 | -0.13% |
| Dec 13, 2024 | $54.78 | $53.70 | $1.09 | 9,647.0 | -0.68% |
| Dec 12, 2024 | $55.00 | $54.50 | $0.50 | 8,372.0 | -0.85% |
| Dec 11, 2024 | $55.12 | $54.40 | $0.725 | 22,389.0 | +0.92% |
| Dec 10, 2024 | $54.94 | $54.50 | $0.44 | 14,656.0 | -0.37% |
| Dec 09, 2024 | $55.48 | $54.70 | $0.78 | 8,384.0 | -0.73% |
| Dec 06, 2024 | $55.73 | $54.74 | $0.9938 | 19,082.0 | +0.84% |
| Dec 05, 2024 | $54.65 | $53.00 | $1.65 | 45,834.0 | +3.06% |
| Dec 04, 2024 | $53.16 | $52.24 | $0.915 | 67,611.0 | +1.77% |
| Dec 03, 2024 | $52.58 | $52.09 | $0.495 | 7,980.0 | -0.43% |
| Dec 02, 2024 | $52.48 | $52.28 | $0.1975 | 10,962.0 | -0.01% |
| Nov 29, 2024 | $52.33 | $51.16 | $1.17 | 6,948.0 | +0.96% |
| Nov 27, 2024 | $52.68 | $51.78 | $0.90 | 4,402.0 | -0.38% |
| Nov 26, 2024 | $52.54 | $52.03 | $0.5125 | 19,065.0 | -0.82% |
| Nov 25, 2024 | $52.70 | $51.84 | $0.86 | 24,028.0 | +2.06% |
| Nov 22, 2024 | $51.61 | $51.18 | $0.43 | 7,663.0 | +1.51% |
| Nov 21, 2024 | $51.17 | $50.63 | $0.535 | 13,172.0 | +1.07% |
Chemung Financial Corp Stock (CHMG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chemung Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chemung Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chemung Financial Corp Stock (CHMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.73 | $49.38 | $6.35 | 289,827.0 | -4.36% |
| Nov, 2024 | $52.70 | $46.95 | $5.76 | 303,114.0 | +9.52% |
| Oct, 2024 | $48.76 | $46.03 | $2.73 | 274,928.0 | -0.50% |
| Sep, 2024 | $49.16 | $45.09 | $4.07 | 261,848.0 | +2.87% |
| Aug, 2024 | $48.78 | $43.70 | $5.08 | 221,265.0 | -4.27% |
| Jul, 2024 | $51.28 | $43.94 | $7.34 | 354,816.0 | +1.58% |
| Jun, 2024 | $48.70 | $41.90 | $6.80 | 186,311.0 | +10.60% |
| May, 2024 | $44.00 | $42.02 | $1.98 | 127,831.0 | +2.93% |
| Apr, 2024 | $45.45 | $39.00 | $6.45 | 170,898.0 | -0.74% |
| Mar, 2024 | $43.30 | $40.90 | $2.40 | 115,284.0 | -0.28% |
| Feb, 2024 | $46.76 | $42.01 | $4.75 | 126,324.0 | -8.43% |
| Jan, 2024 | $50.48 | $46.04 | $4.45 | 176,994.0 | -6.59% |
Chemung Financial Corp Stock (CHMG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.36 | $46.40 | $4.96 | 283,800.0 | +7.79% |
| Nov, 2023 | $46.55 | $40.97 | $5.58 | 143,389.0 | +11.92% |
| Oct, 2023 | $41.28 | $38.75 | $2.53 | 145,367.0 | +4.22% |
| Sep, 2023 | $44.22 | $38.64 | $5.58 | 123,797.0 | +0.81% |
| Aug, 2023 | $43.79 | $39.03 | $4.76 | 183,439.0 | -7.90% |
| Jul, 2023 | $43.66 | $36.98 | $6.67 | 214,800.0 | +11.06% |
| Jun, 2023 | $40.95 | $35.39 | $5.56 | 662,049.0 | +8.50% |
| May, 2023 | $39.95 | $33.72 | $6.23 | 281,920.0 | -11.83% |
| Apr, 2023 | $43.20 | $39.62 | $3.58 | 335,006.0 | -3.25% |
| Mar, 2023 | $50.94 | $41.25 | $9.69 | 325,328.0 | -17.46% |
| Feb, 2023 | $53.43 | $49.79 | $3.64 | 175,962.0 | -3.38% |
| Jan, 2023 | $52.95 | $44.57 | $8.38 | 288,691.0 | +13.45% |
Chemung Financial Corp Stock (CHMG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.76 | $43.14 | $4.62 | 189,544.0 | -3.43% |
| Nov, 2022 | $48.05 | $42.80 | $5.25 | 304,152.0 | +11.61% |
| Oct, 2022 | $43.75 | $41.19 | $2.56 | 130,501.0 | +1.65% |
| Sep, 2022 | $45.27 | $41.30 | $3.97 | 198,106.0 | -7.10% |
| Aug, 2022 | $48.38 | $44.02 | $4.36 | 208,770.0 | -0.44% |
| Jul, 2022 | $48.09 | $43.76 | $4.33 | 161,415.0 | -3.68% |
| Jun, 2022 | $47.40 | $40.74 | $6.66 | 246,066.0 | +7.92% |
| May, 2022 | $47.47 | $42.81 | $4.66 | 36,779.0 | -8.28% |
| Apr, 2022 | $48.75 | $46.37 | $2.38 | 31,986.0 | +1.69% |
| Mar, 2022 | $47.03 | $45.62 | $1.41 | 86,377.0 | +1.88% |
| Feb, 2022 | $47.72 | $45.07 | $2.65 | 58,363.0 | -0.17% |
| Jan, 2022 | $47.84 | $45.00 | $2.84 | 137,250.0 | -1.16% |
0.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):