Chemung Financial Stock Price History
NASDAQ: CHMGFinanceMajor BanksUSD
80.54-0.53 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHMG price history at a glance
The price history for Chemung Financial (CHMG) on this page begins on January 4, 1999, when the stock closed at $27.00; it most recently closed at $80.54 on October 5, 2026. The highest price in this record is $86.00, reached on September 7, 2026; the latest close is 6.3% below that peak. Across the 27 complete calendar years in the table, CHMG finished higher in 13 and lower in 14. Its best year was 2001 (+48.6%) and its worst was 2008 (-21.2%).
Over roughly 28 years the share price changed +198.3%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, CHMG has gained 54.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $86.00
- Date of high
- Sep 7, 2026
- Low since 1999
- $15.00
- Date of low
- Mar 9, 2009
- 52-week high
- $86.00
- 52-week low
- $49.82
- Last close
- $80.54
CHMG returns
1 week
-1.70%
1 month
-4.00%
3 months
+7.30%
6 months
+37.30%
Year to date
+44.34%
1 year
+54.94%
3 years
+99.41%
5 years
+73.76%
CHMG price return, excluding dividends.
CHMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.54 | +47.78% |
| 2025 | 54.50 | +14.06% |
| 2024 | 47.78 | -4.06% |
| 2023 | 49.80 | +8.57% |
| 2022 | 45.87 | -1.25% |
| 2021 | 46.45 | +36.82% |
| 2020 | 33.95 | -19.22% |
| 2019 | 42.03 | +1.28% |
| 2018 | 41.50 | -13.72% |
| 2017 | 48.10 | +32.32% |
| 2016 | 36.35 | +32.18% |
| 2015 | 27.50 | -1.26% |
| 2014 | 27.85 | -16.11% |
| 2013 | 33.20 | +13.50% |
| 2012 | 29.25 | +28.85% |
| 2011 | 22.70 | +0.89% |
| 2010 | 22.50 | +10.02% |
| 2009 | 20.45 | -0.24% |
| 2008 | 20.50 | -21.15% |
| 2007 | 26.00 | -18.88% |
| 2006 | 32.05 | +3.72% |
| 2005 | 30.90 | -5.65% |
| 2004 | 32.75 | -7.75% |
| 2003 | 35.50 | +26.79% |
| 2002 | 28.00 | -2.10% |
| 2001 | 28.60 | +48.57% |
| 2000 | 19.25 | -21.03% |
| 1999 | 24.38 | -9.72% |
2026 return is year to date.
CHMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.26 | 81.26 | 79.51 | 80.54 | -0.65% | |
| 80.65 | 81.59 | 80.26 | 81.07 | +0.55% | |
| 80.95 | 81.30 | 79.82 | 80.63 | -1.21% | |
| 82.26 | 82.80 | 81.45 | 81.62 | -0.35% | |
| 81.92 | 82.87 | 81.05 | 81.91 | -0.02% | |
| 81.19 | 82.25 | 81.19 | 81.93 | +1.64% | |
| 80.86 | 80.86 | 78.94 | 80.61 | -0.31% | |
| 81.12 | 81.84 | 80.12 | 80.86 | -0.59% | |
| 81.65 | 82.03 | 79.40 | 81.34 | -0.48% | |
| 81.93 | 82.40 | 81.40 | 81.73 | -0.33% | |
| 82.64 | 83.51 | 81.87 | 82.00 | -0.11% | |
| 81.53 | 82.31 | 80.75 | 82.09 | +1.07% | |
| 81.51 | 82.10 | 81.14 | 81.22 | -0.91% | |
| 82.38 | 82.99 | 81.06 | 81.97 | -0.50% | |
| 83.00 | 83.41 | 82.04 | 82.38 | -0.71% | |
| 82.05 | 85.01 | 81.60 | 82.97 | +0.35% | |
| 83.61 | 84.57 | 81.99 | 82.68 | -1.04% | |
| 84.63 | 85.07 | 81.95 | 83.55 | -1.97% | |
| 84.35 | 85.40 | 84.15 | 85.23 | +0.28% | |
| 85.44 | 85.65 | 84.16 | 84.99 | -0.13% | |
| 85.00 | 86.00 | 84.36 | 85.10 | +0.34% | |
| 84.04 | 85.03 | 83.38 | 84.81 | +1.08% | |
| 83.50 | 84.60 | 83.02 | 83.90 | -0.63% | |
| 84.83 | 85.00 | 83.40 | 84.43 | -0.48% | |
| 84.57 | 84.84 | 83.84 | 84.84 | +0.32% | |
| 84.59 | 85.22 | 83.82 | 84.57 | +0.80% | |
| 81.37 | 84.74 | 79.95 | 83.90 | +5.02% | |
| 81.30 | 82.34 | 79.77 | 79.89 | -1.46% | |
| 81.18 | 81.51 | 80.63 | 81.07 | -0.65% | |
| 82.18 | 82.65 | 81.27 | 81.60 | +0.15% | |
| 80.73 | 82.11 | 80.01 | 81.48 | +0.77% | |
| 82.88 | 82.88 | 80.43 | 80.86 | -2.11% | |
| 82.53 | 82.80 | 81.04 | 82.60 | +0.02% | |
| 82.36 | 84.07 | 82.36 | 82.58 | -0.12% | |
| 82.93 | 83.34 | 81.71 | 82.68 | -0.02% | |
| 81.05 | 82.97 | 80.84 | 82.70 | +1.30% | |
| 83.77 | 83.77 | 81.28 | 81.64 | -2.41% | |
| 82.13 | 84.13 | 80.93 | 83.66 | +1.05% | |
| 83.51 | 84.24 | 82.79 | 82.79 | -1.35% | |
| 83.74 | 84.73 | 83.54 | 83.92 | +0.45% | |
| 83.84 | 84.65 | 83.04 | 83.54 | +0.44% | |
| 82.77 | 83.66 | 82.45 | 83.17 | +1.20% | |
| 81.51 | 82.71 | 81.51 | 82.18 | +1.16% | |
| 81.24 | 81.80 | 80.54 | 81.24 | 0.00% | |
| 82.31 | 82.65 | 81.00 | 81.24 | -1.96% | |
| 83.01 | 84.00 | 81.91 | 82.86 | +0.19% | |
| 82.88 | 83.33 | 81.34 | 82.70 | +0.40% | |
| 81.68 | 85.00 | 81.55 | 82.37 | +0.92% | |
| 82.20 | 84.65 | 81.51 | 81.62 | +0.16% | |
| 81.07 | 82.85 | 80.79 | 81.49 | +0.47% | |
| 81.48 | 82.35 | 80.82 | 81.11 | -0.89% | |
| 82.48 | 83.45 | 81.00 | 81.84 | -0.18% | |
| 81.60 | 83.50 | 81.30 | 81.99 | +1.85% | |
| 80.98 | 82.86 | 79.65 | 80.50 | -0.59% | |
| 75.16 | 81.88 | 75.16 | 80.98 | +8.60% | |
| 73.53 | 76.07 | 72.80 | 74.57 | -0.51% | |
| 76.74 | 77.16 | 73.11 | 74.95 | -2.33% | |
| 77.07 | 77.09 | 74.90 | 76.74 | -0.39% | |
| 75.88 | 78.42 | 74.51 | 77.04 | +1.44% | |
| 77.12 | 77.44 | 75.35 | 75.95 | -2.60% | |
| 76.25 | 78.10 | 76.13 | 77.98 | +2.59% | |
| 74.86 | 76.54 | 74.32 | 76.01 | +1.67% | |
| 74.67 | 76.40 | 74.67 | 74.76 | -0.19% | |
| 74.61 | 76.12 | 74.45 | 74.90 | -0.21% | |
| 74.30 | 75.47 | 73.56 | 75.06 | +0.39% | |
| 73.18 | 74.90 | 72.84 | 74.77 | +2.17% | |
| 74.25 | 76.68 | 72.35 | 73.18 | -1.55% | |
| 73.45 | 75.43 | 73.45 | 74.33 | -0.54% | |
| 74.00 | 75.40 | 73.30 | 74.73 | +0.31% | |
| 76.65 | 76.65 | 74.10 | 74.50 | -2.33% | |
| 74.51 | 76.52 | 74.40 | 76.28 | +2.28% | |
| 74.09 | 74.59 | 73.47 | 74.58 | -0.03% | |
| 75.38 | 75.38 | 72.22 | 74.60 | -1.30% | |
| 74.43 | 75.75 | 72.92 | 75.58 | +1.68% | |
| 74.35 | 75.11 | 73.52 | 74.33 | -0.09% | |
| 73.30 | 74.48 | 72.74 | 74.40 | +1.09% | |
| 71.46 | 74.19 | 71.46 | 73.60 | +3.01% | |
| 71.02 | 71.95 | 70.10 | 71.45 | +0.68% | |
| 70.95 | 72.53 | 69.54 | 70.97 | +1.02% | |
| 70.97 | 71.90 | 69.35 | 70.25 | -1.42% | |
| 71.16 | 72.36 | 70.78 | 71.26 | +1.08% | |
| 72.80 | 73.00 | 70.50 | 70.50 | -2.77% | |
| 72.65 | 73.33 | 71.95 | 72.51 | +0.14% | |
| 72.70 | 73.84 | 71.58 | 72.41 | +0.25% | |
| 71.85 | 73.12 | 71.56 | 72.23 | +1.06% | |
| 71.60 | 73.10 | 71.29 | 71.47 | +0.06% | |
| 71.20 | 73.05 | 70.50 | 71.43 | +0.56% | |
| 69.74 | 72.31 | 68.70 | 71.03 | +1.81% | |
| 68.42 | 70.00 | 68.10 | 69.77 | +3.33% | |
| 69.18 | 69.45 | 67.46 | 67.52 | -2.50% | |
| 68.20 | 69.67 | 68.05 | 69.25 | +0.80% | |
| 68.60 | 69.20 | 66.94 | 68.70 | +0.03% | |
| 69.62 | 69.85 | 68.49 | 68.68 | -0.99% | |
| 68.70 | 69.61 | 66.95 | 69.37 | +0.77% | |
| 69.90 | 70.36 | 68.30 | 68.84 | -1.16% | |
| 69.02 | 70.20 | 68.14 | 69.65 | +1.03% | |
| 69.42 | 69.42 | 68.24 | 68.94 | +0.17% | |
| 67.74 | 68.82 | 67.05 | 68.82 | +1.22% | |
| 67.37 | 68.31 | 66.85 | 67.99 | +1.33% | |
| 65.68 | 67.95 | 65.00 | 67.10 | +1.33% | |
| 65.22 | 67.02 | 65.22 | 66.22 | +1.08% | |
| 66.42 | 66.54 | 65.03 | 65.51 | -1.93% | |
| 66.15 | 67.55 | 66.00 | 66.80 | +0.63% | |
| 65.00 | 66.49 | 65.00 | 66.38 | +1.20% | |
| 67.07 | 67.60 | 65.59 | 65.59 | -2.22% | |
| 68.68 | 68.68 | 65.00 | 67.08 | -1.35% | |
| 68.61 | 68.91 | 66.68 | 68.00 | -1.31% | |
| 67.40 | 69.40 | 67.22 | 68.90 | +2.76% | |
| 68.27 | 68.27 | 66.50 | 67.05 | -0.47% | |
| 66.36 | 68.59 | 65.76 | 67.37 | +2.46% | |
| 65.99 | 70.00 | 65.17 | 65.75 | -0.51% | |
| 66.45 | 67.74 | 65.16 | 66.09 | -0.48% | |
| 66.78 | 68.03 | 66.05 | 66.41 | -0.63% | |
| 67.63 | 68.00 | 65.67 | 66.83 | -1.26% | |
| 67.53 | 68.19 | 65.71 | 67.68 | +0.25% | |
| 65.10 | 67.56 | 65.00 | 67.51 | +1.02% | |
| 65.75 | 66.83 | 65.25 | 66.83 | +0.80% | |
| 66.08 | 67.01 | 65.59 | 66.30 | -0.26% | |
| 65.75 | 68.60 | 65.75 | 66.47 | -0.12% | |
| 69.41 | 69.41 | 64.39 | 66.55 | -2.06% | |
| 64.33 | 70.83 | 64.33 | 67.95 | +8.17% | |
| 64.25 | 64.25 | 62.00 | 62.82 | +5.94% | |
| 58.63 | 64.49 | 57.59 | 59.30 | +0.17% | |
| 59.00 | 59.39 | 59.00 | 59.20 | +0.34% | |
| 59.00 | 59.00 | 59.00 | 59.00 | -0.29% | |
| 57.90 | 59.17 | 56.36 | 59.17 | +0.87% | |
| 59.65 | 59.65 | 57.80 | 58.66 | -2.23% | |
| 57.59 | 60.00 | 56.00 | 60.00 | +2.83% | |
| 57.33 | 58.35 | 57.33 | 58.35 | +4.57% | |
| 55.39 | 55.80 | 55.39 | 55.80 | +2.40% | |
| 53.68 | 55.15 | 53.49 | 54.49 | +1.72% | |
| 53.56 | 53.57 | 53.54 | 53.57 | -0.19% | |
| 54.13 | 55.03 | 53.48 | 53.67 | -0.28% | |
| 54.50 | 54.90 | 53.58 | 53.82 | -2.61% | |
| 54.30 | 56.10 | 54.30 | 55.26 | +3.14% | |
| 54.14 | 54.14 | 53.58 | 53.58 | -1.69% | |
| 53.30 | 54.80 | 53.30 | 54.50 | +2.25% | |
| 56.92 | 56.92 | 53.30 | 53.30 | +0.28% | |
| 55.50 | 55.50 | 53.15 | 53.15 | -3.08% | |
| 53.06 | 54.84 | 53.06 | 54.84 | +3.14% | |
| 51.40 | 53.17 | 51.36 | 53.17 | +3.44% | |
| 50.31 | 51.91 | 50.31 | 51.40 | +0.29% | |
| 51.14 | 51.50 | 51.05 | 51.25 | -0.91% | |
| 53.23 | 53.35 | 51.71 | 51.72 | -2.96% | |
| 53.05 | 53.97 | 53.05 | 53.30 | -0.56% | |
| 55.39 | 55.39 | 52.60 | 53.60 | -0.67% | |
| 52.66 | 53.96 | 52.47 | 53.96 | +1.81% | |
| 53.20 | 53.21 | 53.00 | 53.00 | -0.75% | |
| 55.21 | 55.21 | 53.40 | 53.40 | -2.64% | |
| 55.28 | 55.82 | 53.00 | 54.85 | -0.16% | |
| 54.42 | 55.30 | 54.00 | 54.94 | -0.65% | |
| 55.70 | 55.71 | 55.30 | 55.30 | -2.76% | |
| 56.35 | 56.87 | 56.35 | 56.87 | +2.39% | |
| 55.52 | 56.37 | 55.52 | 55.54 | -1.16% | |
| 55.35 | 56.57 | 55.35 | 56.19 | +1.21% | |
| 57.99 | 57.99 | 55.52 | 55.52 | -4.36% | |
| 57.00 | 58.05 | 56.43 | 58.05 | +0.96% | |
| 56.74 | 57.73 | 56.04 | 57.50 | +2.39% | |
| 56.56 | 56.87 | 55.70 | 56.16 | -0.34% | |
| 59.04 | 59.04 | 56.35 | 56.35 | -4.10% | |
| 58.63 | 59.10 | 58.54 | 58.76 | -0.56% | |
| 58.46 | 59.26 | 58.34 | 59.09 | +0.19% | |
| 59.21 | 59.21 | 58.02 | 58.98 | -0.44% | |
| 59.86 | 60.13 | 59.24 | 59.24 | -0.34% | |
| 60.85 | 60.85 | 59.44 | 59.44 | -2.04% | |
| 60.28 | 61.24 | 59.75 | 60.68 | +0.66% | |
| 61.40 | 62.10 | 60.27 | 60.28 | -3.64% | |
| 64.69 | 64.80 | 62.56 | 62.56 | -3.75% | |
| 64.70 | 65.50 | 64.03 | 65.00 | +0.93% | |
| 64.48 | 65.00 | 64.00 | 64.40 | +0.50% | |
| 63.60 | 64.25 | 63.30 | 64.08 | +1.71% | |
| 61.08 | 63.02 | 61.08 | 63.00 | +3.11% | |
| 62.21 | 62.54 | 60.19 | 61.10 | -1.07% | |
| 61.25 | 62.69 | 61.00 | 61.76 | +1.63% | |
| 59.46 | 61.58 | 59.46 | 60.77 | +1.17% | |
| 59.14 | 60.07 | 58.67 | 60.07 | +2.81% | |
| 60.00 | 60.00 | 58.43 | 58.43 | -1.15% | |
| 57.65 | 59.11 | 57.65 | 59.11 | +2.48% | |
| 57.28 | 58.52 | 57.00 | 57.68 | +1.55% | |
| 58.00 | 58.00 | 56.80 | 56.80 | -2.82% | |
| 57.86 | 58.70 | 57.68 | 58.45 | +2.31% | |
| 55.22 | 57.13 | 55.22 | 57.13 | +5.25% | |
| 55.53 | 55.53 | 54.28 | 54.28 | -1.74% | |
| 56.42 | 56.42 | 55.24 | 55.24 | -2.63% | |
| 55.78 | 58.21 | 55.78 | 56.73 | +2.03% | |
| 54.34 | 55.61 | 54.25 | 55.60 | +2.39% | |
| 54.43 | 55.68 | 54.30 | 54.30 | +0.30% | |
| 54.25 | 55.19 | 54.14 | 54.14 | +0.26% | |
| 53.72 | 54.04 | 53.72 | 54.00 | -0.50% | |
| 53.65 | 54.74 | 53.65 | 54.27 | +1.16% | |
| 54.25 | 55.29 | 53.37 | 53.65 | -2.35% | |
| 54.58 | 55.59 | 54.00 | 54.94 | -0.09% | |
| 54.94 | 55.32 | 54.48 | 54.99 | +0.90% | |
| 55.81 | 55.81 | 54.45 | 54.50 | -2.33% | |
| 55.80 | 57.08 | 55.08 | 55.80 | 0.00% | |
| 55.80 | 55.80 | 55.80 | 55.80 | 0.00% | |
| 55.93 | 55.93 | 55.71 | 55.80 | +1.00% | |
| 55.58 | 55.58 | 55.16 | 55.25 | +0.36% | |
| 55.02 | 55.05 | 55.02 | 55.05 | +0.15% | |
| 55.63 | 55.69 | 54.89 | 54.97 | -2.29% | |
| 57.71 | 57.71 | 53.83 | 56.26 | -2.68% | |
| 60.41 | 60.41 | 57.70 | 57.81 | -4.59% | |
| 60.00 | 60.80 | 59.86 | 60.59 | +1.63% | |
| 59.41 | 59.92 | 59.41 | 59.62 | +0.08% | |
| 59.74 | 59.74 | 59.00 | 59.57 | +0.46% | |
| 58.00 | 59.65 | 57.81 | 59.30 | +2.95% | |
| 57.92 | 58.96 | 57.51 | 57.60 | -0.48% | |
| 55.91 | 58.48 | 55.91 | 57.88 | +3.34% | |
| 55.30 | 56.96 | 55.16 | 56.01 | +1.14% | |
| 53.50 | 55.88 | 53.50 | 55.38 | +3.55% | |
| 53.08 | 53.50 | 52.66 | 53.48 | +0.34% | |
| 52.85 | 53.30 | 52.85 | 53.30 | -0.54% | |
| 53.27 | 53.76 | 52.88 | 53.59 | -0.07% | |
| 52.78 | 53.63 | 52.78 | 53.63 | +2.54% | |
| 52.88 | 52.88 | 52.30 | 52.30 | -0.25% | |
| 52.31 | 52.50 | 52.15 | 52.43 | -0.46% | |
| 52.11 | 52.67 | 52.11 | 52.67 | +0.96% | |
| 52.45 | 53.02 | 52.17 | 52.17 | +0.38% | |
| 51.55 | 52.53 | 51.42 | 51.97 | +0.56% | |
| 52.35 | 52.35 | 51.16 | 51.68 | -2.49% | |
| 50.50 | 53.00 | 50.50 | 53.00 | +4.74% | |
| 50.86 | 50.93 | 50.50 | 50.60 | -0.02% | |
| 50.55 | 51.12 | 50.50 | 50.61 | -0.16% | |
| 50.69 | 50.69 | 50.69 | 50.69 | +0.38% | |
| 50.50 | 50.63 | 50.50 | 50.50 | -2.11% | |
| 50.97 | 51.59 | 50.70 | 51.59 | -0.85% | |
| 51.93 | 52.04 | 51.85 | 52.03 | -0.55% | |
| 51.52 | 52.55 | 51.50 | 52.32 | +1.81% | |
| 50.50 | 51.39 | 50.24 | 51.39 | +1.64% | |
| 51.20 | 51.20 | 50.21 | 50.56 | -0.45% | |
| 50.50 | 51.39 | 50.50 | 50.79 | +0.87% | |
| 51.08 | 51.08 | 50.29 | 50.35 | -1.85% | |
| 50.94 | 51.30 | 50.57 | 51.30 | +1.50% | |
| 50.54 | 50.54 | 50.54 | 50.54 | -0.86% | |
| 52.00 | 52.00 | 50.05 | 50.98 | +0.61% | |
| 50.37 | 51.07 | 50.21 | 50.67 | -0.88% | |
| 50.51 | 51.12 | 50.51 | 51.12 | -0.14% | |
| 51.96 | 51.99 | 51.19 | 51.19 | -1.14% | |
| 51.06 | 52.25 | 51.06 | 51.78 | +0.08% | |
| 53.58 | 53.58 | 51.74 | 51.74 | -2.56% | |
| 52.14 | 53.10 | 52.14 | 53.10 | +3.29% | |
| 51.26 | 52.77 | 51.07 | 51.41 | -0.70% | |
| 51.03 | 51.80 | 50.64 | 51.77 | +2.45% | |
| 50.41 | 50.53 | 50.41 | 50.53 | -1.13% | |
| 50.53 | 51.11 | 50.53 | 51.11 | +2.14% | |
| 49.98 | 50.04 | 49.98 | 50.04 | +0.08% | |
| 50.86 | 50.86 | 49.82 | 50.00 | -3.90% | |
| 52.20 | 52.39 | 51.98 | 52.03 | +0.48% | |
| 50.79 | 51.78 | 50.79 | 51.78 | +2.72% | |
| 50.37 | 50.76 | 50.05 | 50.41 | +0.50% | |
| 52.50 | 52.73 | 50.05 | 50.16 | -3.50% | |
| 52.50 | 52.62 | 51.98 | 51.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHMG chart for longer ranges.