Chemung Financial Corporation
CHMGNASDAQFinancial Services● Active
$72.81
+$1.38(+1.94%)
Market Cap$350950373
P/E Ratio—
52W High$73.05
52W Low$43.2
Chemung Financial Corporation（CHMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chmg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$73.05
Jun 8, 2026
-0.3% from here
5-Year Low5Y
$33.72
May 26, 2023
+115.9% from low
IPO Priceadj.
$28.00
Jan 4, 1999
+160.0% since IPO
1 Year Ago
$47.14
Jun 9, 2025
+54.5% in 1Y
5 Years Ago
$44.05
Jun 9, 2021
+65.3% in 5Y
10 Years Ago
$30.75
Jun 9, 2016
+136.8% in 10Y
Historical Price Data · CHMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.20 | $73.05 | $70.50 | $71.43 | $71.43 | 55K | +0.32% |
| Jun 5, 2026 | $69.74 | $72.31 | $68.70 | $71.03 | $71.03 | 60K | +1.85% |
| Jun 4, 2026 | $68.42 | $70.00 | $68.10 | $69.77 | $69.77 | 54K | +1.97% |
| Jun 3, 2026 | $69.18 | $69.45 | $67.46 | $67.52 | $67.52 | 53K | -2.40% |
| Jun 2, 2026 | $68.19 | $69.67 | $68.05 | $69.25 | $69.25 | 52K | +1.55% |
| Jun 1, 2026 | $68.60 | $69.20 | $66.94 | $68.70 | $68.70 | 67K | +0.15% |
| May 29, 2026 | $69.62 | $69.85 | $68.49 | $68.68 | $68.68 | 41K | -1.35% |
| May 28, 2026 | $68.70 | $69.61 | $66.94 | $69.37 | $69.37 | 25K | +0.98% |
| May 27, 2026 | $69.90 | $70.36 | $68.30 | $68.84 | $68.84 | 39K | -1.52% |
| May 26, 2026 | $69.02 | $70.20 | $68.14 | $69.65 | $69.65 | 73K | +0.91% |
| May 22, 2026 | $69.42 | $69.42 | $68.24 | $68.94 | $68.94 | 44K | -0.69% |
| May 21, 2026 | $67.74 | $68.82 | $67.05 | $68.82 | $68.82 | 34K | +1.59% |
| May 20, 2026 | $67.37 | $68.31 | $66.85 | $67.99 | $67.99 | 43K | +0.92% |
| May 19, 2026 | $65.68 | $67.95 | $65.00 | $67.10 | $67.10 | 65K | +2.16% |
| May 18, 2026 | $65.22 | $67.02 | $65.22 | $66.22 | $66.22 | 52K | +1.53% |
| May 15, 2026 | $66.42 | $66.54 | $65.03 | $65.51 | $65.51 | 42K | -1.37% |
| May 14, 2026 | $66.15 | $67.55 | $66.00 | $66.80 | $66.80 | 58K | +0.98% |
| May 13, 2026 | $65.00 | $66.49 | $65.00 | $66.38 | $66.38 | 44K | +2.12% |
| May 12, 2026 | $67.07 | $67.60 | $65.59 | $65.59 | $65.59 | 78K | -2.21% |
| May 11, 2026 | $68.68 | $68.68 | $65.00 | $67.08 | $67.08 | 42K | -2.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHMG
Jan 1 → Dec 31 · 6 years2026+28.0%$55.81 → $71.43
+28.0%
2025+13.6%$49.10 → $55.80
+13.6%
2024-2.3%$49.97 → $48.81
-2.3%
2023+8.3%$46.00 → $49.80
+8.3%
2022-0.9%$46.30 → $45.87
-0.9%
2021+5.6%$43.99 → $46.45
+5.6%
Best Year2026 · +28.0%
Worst Year2024 · -2.3%
Positive Years4 / 6
Avg Annual Return+8.7%
6Y Total Return+62.4%
6Y CAGR~+8.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CHMG?
If you invested $1,000 in CHMG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,368
Total Return+136.8%
CAGR~+9.0% / yr
Profit+$1,368
Based on Jun 9, 2016 · $30.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chemung Financial Corporation（CHMG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $72.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHMG 历史股价FMP 日线复权 OHLCV