Chemung

CHMG
🏛️ usa →
52.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.41 50.41 49.41 49.80 0.0M
2023-12-28 50.15 50.38 49.85 50.17 0.0M
2023-12-27 50.01 50.15 49.80 50.03 0.0M
2023-12-26 49.77 50.50 49.76 50.03 0.0M
2023-12-22 49.98 51.29 49.80 49.99 0.0M
2023-12-21 49.77 50.54 49.56 50.05 0.0M
2023-12-20 49.25 50.38 49.20 49.90 0.0M
2023-12-19 49.00 49.35 48.56 49.05 0.0M
2023-12-18 49.24 49.79 48.93 49.00 0.0M
2023-12-15 50.12 51.36 49.50 50.00 0.1M
2023-12-14 49.20 50.47 49.20 50.00 0.0M
2023-12-13 47.35 49.15 47.30 48.29 0.0M
2023-12-12 47.10 47.59 47.05 47.26 0.0M
2023-12-11 47.57 47.60 47.40 47.40 0.0M
2023-12-08 47.27 47.31 46.69 47.31 0.0M
2023-12-07 47.02 47.29 46.76 47.00 0.0M
2023-12-06 46.70 48.48 46.50 47.04 0.0M
2023-12-05 46.79 46.95 46.79 46.95 0.0M
2023-12-04 47.47 47.47 46.82 46.85 0.0M
2023-12-01 46.48 46.57 46.40 46.44 0.0M
2023-11-30 46.00 46.33 45.90 46.20 0.0M
2023-11-29 46.30 46.30 45.52 45.84 0.0M
2023-11-28 45.89 46.37 45.11 45.45 0.0M
2023-11-27 46.05 46.35 45.60 45.60 0.0M
2023-11-24 46.23 46.30 46.23 46.30 0.0M
2023-11-22 45.71 45.94 45.46 45.94 0.0M
2023-11-21 45.73 45.88 45.36 45.64 0.0M
2023-11-20 45.35 45.72 45.35 45.72 0.0M
2023-11-17 45.52 45.73 45.30 45.50 0.0M
2023-11-16 45.33 45.54 45.13 45.13 0.0M
2023-11-15 45.76 46.55 44.99 45.40 0.0M
2023-11-14 43.91 45.57 43.91 45.07 0.0M
2023-11-13 43.50 43.80 43.02 43.10 0.0M
2023-11-10 43.82 43.82 43.82 43.82 0.0M
2023-11-09 43.70 44.10 43.70 44.10 0.0M
2023-11-08 43.51 44.10 43.51 44.00 0.0M
2023-11-07 44.10 44.10 43.88 44.04 0.0M
2023-11-06 44.25 44.25 43.37 43.72 0.0M
2023-11-03 43.10 45.35 43.10 43.85 0.0M
2023-11-02 41.43 42.97 41.42 42.30 0.0M
2023-11-01 40.97 41.77 40.97 41.15 0.0M
2023-10-31 40.38 41.28 40.38 41.28 0.0M
2023-10-30 39.74 40.49 39.70 40.39 0.0M
2023-10-27 39.80 39.80 39.63 39.63 0.0M
2023-10-26 40.07 40.07 39.07 39.70 0.0M
2023-10-25 38.89 39.85 38.89 39.35 0.0M
2023-10-24 39.75 39.97 38.75 39.00 0.0M
2023-10-23 40.00 40.21 39.80 39.95 0.0M
2023-10-20 40.63 40.63 40.03 40.29 0.0M
2023-10-19 40.55 41.00 40.52 40.52 0.0M
2023-10-18 40.35 40.87 40.35 40.61 0.0M
2023-10-17 40.61 40.87 40.28 40.32 0.0M
2023-10-16 40.44 40.68 40.05 40.28 0.0M
2023-10-13 40.61 40.61 40.39 40.39 0.0M
2023-10-12 40.24 40.36 40.24 40.36 0.0M
2023-10-11 40.00 40.59 40.00 40.32 0.0M
2023-10-10 40.44 40.60 40.24 40.24 0.0M
2023-10-09 40.39 41.14 40.26 40.26 0.0M
2023-10-06 39.28 40.96 39.28 40.49 0.0M
2023-10-05 39.89 39.89 39.85 39.85 0.0M
2023-10-04 39.68 39.79 39.30 39.70 0.0M
2023-10-03 39.59 39.59 39.50 39.50 0.0M
2023-10-02 39.87 39.87 39.55 39.61 0.0M
2023-09-29 39.80 39.92 39.28 39.61 0.0M
2023-09-28 39.64 39.65 39.64 39.65 0.0M
2023-09-27 39.52 39.69 39.32 39.52 0.0M
2023-09-26 39.78 39.95 39.52 39.52 0.0M
2023-09-25 39.73 39.76 39.60 39.60 0.0M
2023-09-22 40.17 40.19 39.50 39.50 0.0M
2023-09-21 39.66 40.19 39.51 40.05 0.0M
2023-09-20 39.89 40.32 39.53 39.71 0.0M
2023-09-19 40.00 40.31 39.60 39.67 0.0M
2023-09-18 40.48 40.48 39.81 39.81 0.0M
2023-09-15 40.42 40.48 40.34 40.41 0.0M
2023-09-14 40.30 44.22 40.06 40.62 0.0M
2023-09-13 39.74 40.39 39.73 39.90 0.0M
2023-09-12 39.89 40.50 39.77 39.89 0.0M
2023-09-11 39.80 40.22 39.54 39.92 0.0M
2023-09-08 38.86 39.95 38.86 39.95 0.0M
2023-09-07 38.91 39.28 38.64 38.64 0.0M
2023-09-06 39.59 39.59 39.00 39.00 0.0M
2023-09-05 40.13 41.10 39.71 39.71 0.0M
2023-09-01 39.45 40.31 39.45 39.96 0.0M
2023-08-31 39.45 39.45 39.29 39.29 0.0M
2023-08-30 39.58 39.89 39.03 39.29 0.0M
2023-08-29 39.85 39.85 39.60 39.68 0.0M
2023-08-28 39.76 39.76 39.65 39.69 0.0M
2023-08-25 39.61 39.63 39.25 39.47 0.0M
2023-08-24 39.73 40.18 39.51 39.51 0.0M
2023-08-23 39.78 39.78 39.78 39.78 0.0M
2023-08-22 40.00 40.10 39.50 39.50 0.0M
2023-08-21 40.15 40.23 40.15 40.23 0.0M
2023-08-18 40.32 40.68 40.19 40.46 0.0M
2023-08-17 40.75 40.94 40.12 40.53 0.0M
2023-08-16 41.41 41.41 40.54 40.70 0.0M
2023-08-15 42.22 42.45 41.20 41.20 0.0M
2023-08-14 42.50 42.75 42.31 42.31 0.0M
2023-08-11 42.15 43.78 41.70 42.70 0.0M
2023-08-10 42.43 43.21 41.80 41.80 0.0M
2023-08-09 42.65 42.90 42.07 42.30 0.0M
2023-08-08 43.02 43.02 41.65 42.40 0.0M
2023-08-07 42.90 43.79 42.65 43.01 0.0M
2023-08-04 43.23 43.23 42.78 42.92 0.0M
2023-08-03 42.28 42.94 42.03 42.88 0.0M
2023-08-02 42.00 42.80 42.00 42.60 0.0M
2023-08-01 42.53 42.78 41.77 42.38 0.0M
2023-07-31 42.53 42.79 42.19 42.66 0.0M
2023-07-28 42.72 42.73 42.65 42.66 0.0M
2023-07-27 42.68 43.22 42.00 42.40 0.0M
2023-07-26 41.27 43.66 41.27 42.43 0.0M
2023-07-25 42.00 42.00 40.93 40.93 0.0M
2023-07-24 40.00 40.89 40.00 40.89 0.0M
2023-07-21 39.97 41.20 39.40 40.24 0.0M
2023-07-20 39.90 41.50 39.90 40.38 0.0M
2023-07-19 39.54 40.19 39.54 39.84 0.0M
2023-07-18 38.41 39.72 38.41 39.49 0.0M
2023-07-17 38.15 38.73 38.15 38.31 0.0M
2023-07-14 38.19 38.99 37.69 38.30 0.0M
2023-07-13 37.62 38.16 37.62 38.08 0.0M
2023-07-12 37.77 38.19 37.26 37.60 0.0M
2023-07-11 37.96 37.96 37.43 37.68 0.0M
2023-07-10 37.60 38.18 37.48 37.60 0.0M
2023-07-07 38.14 38.43 37.60 37.72 0.0M
2023-07-06 38.01 39.90 36.99 38.01 0.0M
2023-07-05 38.68 38.68 38.22 38.22 0.0M
2023-07-03 38.46 38.58 38.46 38.57 0.0M
2023-06-30 38.64 38.97 37.92 38.41 0.0M
2023-06-29 38.38 39.00 38.27 38.59 0.0M
2023-06-28 38.50 38.64 38.36 38.36 0.0M
2023-06-27 39.25 39.25 38.53 38.80 0.0M
2023-06-26 38.25 38.86 38.03 38.40 0.0M
2023-06-23 39.23 39.63 37.73 38.40 0.4M
2023-06-22 39.97 39.97 38.83 39.05 0.0M
2023-06-21 39.00 39.50 38.84 39.31 0.0M
2023-06-20 39.26 39.50 38.48 39.16 0.0M
2023-06-16 38.86 39.46 38.86 39.35 0.0M
2023-06-15 40.95 40.95 39.10 39.50 0.0M
2023-06-14 39.60 39.60 39.14 39.15 0.0M
2023-06-13 39.51 39.90 39.46 39.50 0.0M
2023-06-12 39.62 39.70 39.29 39.49 0.0M
2023-06-09 40.04 40.12 39.20 39.30 0.0M
2023-06-08 39.41 40.00 39.24 39.30 0.0M
2023-06-07 38.34 39.66 38.34 39.50 0.0M
2023-06-06 38.34 38.34 37.96 37.96 0.0M
2023-06-05 38.00 38.00 36.91 37.50 0.0M
2023-06-02 36.10 38.46 36.10 37.94 0.0M
2023-06-01 36.00 36.19 35.39 35.69 0.0M
2023-05-31 35.15 35.61 35.00 35.40 0.0M
2023-05-30 35.81 35.81 35.01 35.31 0.0M
2023-05-26 34.34 35.34 33.72 35.30 0.0M
2023-05-25 34.38 34.89 34.03 34.20 0.0M
2023-05-24 34.90 35.02 34.41 34.59 0.0M
2023-05-23 34.74 35.11 34.39 34.77 0.0M
2023-05-22 34.76 34.83 33.98 34.57 0.0M
2023-05-19 34.91 35.08 34.40 34.53 0.0M
2023-05-18 35.15 35.19 34.55 34.87 0.0M
2023-05-17 35.50 35.70 34.80 35.06 0.0M
2023-05-16 35.00 35.00 34.45 34.69 0.0M
2023-05-15 34.54 35.15 34.51 34.55 0.0M
2023-05-12 34.51 35.09 34.13 34.65 0.0M
2023-05-11 34.72 34.85 34.52 34.52 0.0M
2023-05-10 36.50 36.50 34.36 35.06 0.0M
2023-05-09 34.79 36.40 34.38 34.87 0.0M
2023-05-08 36.04 36.04 34.94 34.94 0.0M
2023-05-05 35.50 36.00 35.45 36.00 0.0M
2023-05-04 36.05 36.05 34.69 35.17 0.0M
2023-05-03 36.25 38.00 35.95 35.95 0.0M
2023-05-02 39.36 39.36 36.11 36.11 0.0M
2023-05-01 39.95 39.95 39.37 39.53 0.0M
2023-04-28 40.94 40.94 40.15 40.15 0.0M
2023-04-27 40.34 40.39 39.96 40.25 0.0M
2023-04-26 40.40 41.50 39.62 39.92 0.0M
2023-04-25 40.92 41.35 39.79 40.29 0.0M
2023-04-24 41.67 41.67 41.10 41.11 0.0M
2023-04-21 41.49 41.82 40.92 41.51 0.0M
2023-04-20 40.93 41.21 40.73 40.81 0.0M
2023-04-19 41.19 41.94 40.76 41.15 0.0M
2023-04-18 41.01 41.15 40.72 40.85 0.0M
2023-04-17 40.80 41.28 40.80 41.14 0.0M
2023-04-14 41.50 41.51 40.76 41.00 0.0M
2023-04-13 41.17 42.34 41.17 41.44 0.0M
2023-04-12 41.40 41.60 41.25 41.34 0.0M
2023-04-11 40.40 41.75 40.40 41.40 0.0M
2023-04-10 40.03 40.71 39.81 40.59 0.1M
2023-04-06 40.39 40.39 40.00 40.24 0.0M
2023-04-05 40.29 40.75 40.09 40.15 0.0M
2023-04-04 41.27 43.20 40.35 40.51 0.0M
2023-04-03 41.51 41.74 41.35 41.45 0.0M
2023-03-31 42.30 42.40 41.25 41.50 0.0M
2023-03-30 42.25 42.47 41.50 41.57 0.0M
2023-03-29 42.04 42.04 41.56 41.85 0.0M
2023-03-28 42.55 42.90 41.75 41.94 0.0M
2023-03-27 42.79 43.12 42.50 42.50 0.0M
2023-03-24 42.51 42.85 41.60 42.79 0.0M
2023-03-23 43.53 43.53 42.48 42.48 0.0M
2023-03-22 44.25 44.25 43.14 43.36 0.0M
2023-03-21 44.36 45.10 43.20 43.88 0.0M
2023-03-20 44.37 45.10 43.85 43.85 0.0M
2023-03-17 45.70 46.00 44.05 44.05 0.0M
2023-03-16 44.50 46.91 44.00 45.38 0.0M
2023-03-15 44.20 45.44 43.42 43.66 0.0M
2023-03-14 44.50 46.87 44.21 44.21 0.0M
2023-03-13 48.65 48.65 43.00 44.40 0.0M
2023-03-10 48.70 48.89 47.19 48.58 0.0M
2023-03-09 49.75 49.75 48.24 48.69 0.0M
2023-03-08 49.92 49.92 49.23 49.52 0.0M
2023-03-07 49.53 49.65 49.34 49.60 0.0M
2023-03-06 50.38 50.91 49.21 49.64 0.0M
2023-03-03 50.94 50.94 49.09 49.99 0.0M
2023-03-02 49.94 50.10 49.50 50.09 0.0M
2023-03-01 50.40 50.40 49.72 49.94 0.0M
2023-02-28 50.34 50.70 50.21 50.28 0.0M
2023-02-27 50.80 50.80 50.00 50.34 0.0M
2023-02-24 50.15 50.41 50.15 50.35 0.0M
2023-02-23 50.89 50.89 50.18 50.40 0.0M
2023-02-22 51.20 51.20 50.22 50.55 0.0M
2023-02-21 50.96 50.96 49.79 50.40 0.0M
2023-02-17 51.22 51.44 50.16 50.81 0.0M
2023-02-16 51.02 52.20 50.52 51.05 0.0M
2023-02-15 51.40 51.65 51.21 51.40 0.0M
2023-02-14 51.36 52.05 50.11 51.22 0.0M
2023-02-13 51.78 51.99 51.50 51.94 0.0M
2023-02-10 52.25 52.52 51.11 51.48 0.0M
2023-02-09 52.52 52.68 51.90 52.00 0.0M
2023-02-08 52.88 52.88 51.85 52.19 0.0M
2023-02-07 52.25 53.20 52.23 52.63 0.0M
2023-02-06 52.33 53.43 52.00 52.65 0.0M
2023-02-03 52.80 53.09 52.30 52.64 0.0M
2023-02-02 52.89 53.13 52.25 52.65 0.0M
2023-02-01 52.09 53.15 51.70 52.04 0.0M
2023-01-31 51.00 52.96 51.00 52.04 0.0M
2023-01-30 51.53 51.53 50.80 51.40 0.0M
2023-01-27 51.00 51.87 50.98 51.40 0.0M
2023-01-26 49.90 51.60 48.50 50.98 0.0M
2023-01-25 48.17 48.17 47.80 47.99 0.0M
2023-01-24 47.77 48.00 47.77 47.97 0.0M
2023-01-23 47.61 48.00 47.61 47.87 0.0M
2023-01-20 47.51 48.30 47.46 47.88 0.0M
2023-01-19 47.18 47.35 46.70 47.10 0.0M
2023-01-18 47.25 47.67 46.50 46.79 0.0M
2023-01-17 47.20 47.70 47.00 47.29 0.0M
2023-01-13 46.75 48.00 46.69 47.50 0.1M
2023-01-12 47.99 47.99 47.10 47.14 0.0M
2023-01-11 46.99 47.40 46.50 47.00 0.0M
2023-01-10 46.01 47.78 46.01 46.76 0.0M
2023-01-09 45.56 46.80 45.56 46.18 0.0M
2023-01-06 45.50 45.50 45.22 45.35 0.0M
2023-01-05 44.97 47.54 44.97 45.12 0.0M
2023-01-04 45.36 46.28 45.03 45.35 0.0M
2023-01-03 46.00 46.28 44.57 45.42 0.0M