MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHMG — Chemung Financial Corp
NasdaqChemung Financial Corp
$81.93
+1.32(+1.64%)
- O
- 81.19
- H
- 82.25
- L
- 81.19
- V
- 43.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.93
Period Return+86.37%
Period High$86.00
Period Low$42.14
Avg Daily Volume24.0K
Total Trading Days365
CHMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.19 | $82.25 | $81.19 | $81.93 | +$1.32 | +1.64% | 43,117 | $81.75 | $81.19 $82.25 |
| Oct 1, 2026 | $80.86 | $80.86 | $78.94 | $80.61 | $-0.25 | -0.31% | 63,694 | $80.31 | $78.94 $80.86 |
| Sep 30, 2026 | $81.12 | $81.84 | $80.12 | $80.86 | $-0.48 | -0.59% | 102,549 | $81.04 | $80.12 $81.84 |
| Sep 29, 2026 | $81.65 | $82.03 | $79.40 | $81.34 | $-0.39 | -0.48% | 130,605 | $80.98 | $79.40 $82.03 |
| Sep 28, 2026 | $81.93 | $82.40 | $81.40 | $81.73 | $-0.27 | -0.33% | 76,080 | $81.86 | $81.40 $82.40 |
| Sep 25, 2026 | $82.64 | $83.51 | $81.87 | $82.00 | $-0.09 | -0.11% | 69,871 | $82.42 | $81.87 $83.51 |
| Sep 24, 2026 | $81.53 | $82.31 | $80.75 | $82.09 | +$0.87 | +1.07% | 96,984 | $81.87 | $80.75 $82.31 |
| Sep 23, 2026 | $81.51 | $82.10 | $81.14 | $81.22 | $-0.75 | -0.91% | 42,937 | $81.57 | $81.14 $82.10 |
| Sep 22, 2026 | $82.38 | $82.99 | $81.06 | $81.97 | $-0.41 | -0.50% | 68,135 | $82.26 | $81.06 $82.99 |
| Sep 21, 2026 | $83.00 | $83.41 | $82.04 | $82.38 | $-0.59 | -0.71% | 83,493 | $82.55 | $82.04 $83.41 |
| Sep 18, 2026 | $82.05 | $85.01 | $81.60 | $82.97 | +$0.30 | +0.36% | 116,630 | $82.53 | $81.60 $85.01 |
| Sep 17, 2026 | $83.61 | $84.57 | $81.99 | $82.68 | $-0.88 | -1.05% | 89,556 | $82.94 | $81.99 $84.57 |
| Sep 16, 2026 | $84.63 | $85.07 | $81.95 | $83.55 | $-1.68 | -1.97% | 88,001 | $83.82 | $81.95 $85.07 |
| Sep 15, 2026 | $84.35 | $85.40 | $84.15 | $85.23 | +$0.24 | +0.28% | 61,213 | $84.99 | $84.15 $85.40 |
| Sep 14, 2026 | $85.44 | $85.65 | $84.16 | $84.99 | $-0.11 | -0.13% | 63,537 | $84.87 | $84.16 $85.65 |
| Sep 11, 2026 | $85.00 | $86.00 | $84.36 | $85.10 | +$0.29 | +0.34% | 64,506 | $85.06 | $84.36 $86.00 |
| Sep 10, 2026 | $84.04 | $85.03 | $83.38 | $84.81 | +$0.91 | +1.08% | 69,348 | $84.32 | $83.38 $85.03 |
| Sep 9, 2026 | $83.50 | $84.60 | $83.02 | $83.90 | $-0.53 | -0.63% | 63,095 | $83.91 | $83.02 $84.60 |
| Sep 8, 2026 | $84.83 | $85.00 | $83.40 | $84.43 | $-0.41 | -0.48% | 111,994 | $84.43 | $83.40 $85.00 |
| Sep 4, 2026 | $84.57 | $84.84 | $83.84 | $84.84 | +$0.27 | +0.32% | 53,341 | $84.88 | $83.84 $84.84 |
| Sep 3, 2026 | $84.59 | $85.22 | $83.82 | $84.57 | +$0.67 | +0.80% | 29,241 | $84.51 | $83.82 $85.22 |
| Sep 2, 2026 | $81.37 | $84.74 | $79.95 | $83.90 | +$4.01 | +5.02% | 104,546 | $83.24 | $79.95 $84.74 |
| Sep 1, 2026 | $81.30 | $82.34 | $79.77 | $79.89 | $-1.18 | -1.46% | 29,113 | $80.97 | $79.77 $82.34 |
| Aug 31, 2026 | $81.18 | $81.51 | $80.63 | $81.07 | $-0.53 | -0.65% | 52,516 | $81.11 | $80.63 $81.51 |
| Aug 28, 2026 | $82.18 | $82.65 | $81.27 | $81.60 | +$0.12 | +0.15% | 37,644 | $82.13 | $81.27 $82.65 |
| Aug 27, 2026 | $80.73 | $82.11 | $80.01 | $81.48 | +$0.62 | +0.77% | 70,707 | $81.10 | $80.01 $82.11 |
| Aug 26, 2026 | $82.88 | $82.88 | $80.43 | $80.86 | $-1.74 | -2.11% | 68,626 | $81.60 | $80.43 $82.88 |
| Aug 25, 2026 | $82.53 | $82.80 | $81.04 | $82.60 | +$0.02 | +0.02% | 51,025 | $82.15 | $81.04 $82.80 |
| Aug 24, 2026 | $82.36 | $84.07 | $82.36 | $82.58 | $-0.10 | -0.12% | 47,842 | $83.17 | $82.36 $84.07 |
| Aug 21, 2026 | $82.93 | $83.34 | $81.71 | $82.68 | $-0.02 | -0.02% | 48,804 | $82.55 | $81.71 $83.34 |