5 DAY PERFORMANCE
+7.36%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
-3.95%
Chain Bridge Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.21 | $22.15 (-0.27%) | $22.29 | $21.99 | 6,069 | $137.65 M |
| 03/11/2025 | $22.05 | $22.08 (0.14%) | $22.15 | $21.92 | 3,738 | $137.21 M |
| 03/10/2025 | $22.36 | $21.94 (-1.88%) | $22.95 | $21.85 | 9,934 | $136.34 M |
| 03/07/2025 | $23.45 | $22.43 (-4.35%) | $23.50 | $22.40 | 10,044 | $139.39 M |
| 03/06/2025 | $23.25 | $23.36 (0.47%) | $23.55 | $23.25 | 9,746 | $145.17 M |
| 03/05/2025 | $23.53 | $23.28 (-1.06%) | $23.74 | $23.12 | 23,900 | $144.67 M |
| 03/04/2025 | $24.25 | $23.55 (-2.89%) | $24.50 | $22.78 | 37,521 | $146.35 M |
| 03/03/2025 | $24.47 | $24.15 (-1.31%) | $24.53 | $24.15 | 19,107 | $150.07 M |
| 02/28/2025 | $24.65 | $24.53 (-0.49%) | $24.65 | $24.40 | 6,918 | $152.44 M |
| 02/27/2025 | $24.56 | $24.54 (-0.08%) | $24.73 | $24.16 | 4,500 | $152.50 M |
| 02/26/2025 | $24.25 | $24.43 (0.74%) | $24.74 | $24.25 | 5,242 | $151.81 M |
| 02/25/2025 | $24.28 | $24.44 (0.66%) | $24.73 | $24.05 | 21,800 | $151.88 M |
| 02/24/2025 | $24.13 | $24.68 (2.28%) | $24.71 | $24.11 | 31,800 | $153.37 M |
| 02/21/2025 | $24.79 | $24.50 (-1.17%) | $24.79 | $24.13 | 4,307 | $152.25 M |
| 02/20/2025 | $24.66 | $24.79 (0.53%) | $24.83 | $24.07 | 22,800 | $154.05 M |
| 02/19/2025 | $24.90 | $24.88 (-0.08%) | $24.98 | $24.31 | 10,663 | $154.61 M |
| 02/18/2025 | $24.70 | $24.88 (0.73%) | $24.90 | $24.36 | 13,000 | $154.61 M |
| 02/14/2025 | $24.45 | $24.56 (0.45%) | $24.90 | $24.25 | 3,012 | $152.62 M |
| 02/13/2025 | $24.52 | $24.68 (0.65%) | $24.68 | $24.15 | 8,000 | $153.37 M |
| 02/12/2025 | $24.35 | $24.54 (0.78%) | $24.70 | $24.20 | 12,617 | $152.50 M |
| 02/11/2025 | $24.65 | $24.48 (-0.69%) | $24.65 | $24.33 | 6,900 | $152.12 M |
| 02/10/2025 | $24.98 | $24.93 (-0.2%) | $25.23 | $24.49 | 29,313 | $154.92 M |
| 02/07/2025 | $24.42 | $24.87 (1.84%) | $24.96 | $24.42 | 109,200 | $154.55 M |
| 02/06/2025 | $24.58 | $24.70 (0.49%) | $24.79 | $24.28 | 42,146 | $153.49 M |
| 02/05/2025 | $24.39 | $24.56 (0.7%) | $24.82 | $24.32 | 42,415 | $152.62 M |
| 02/04/2025 | $24.48 | $24.50 (0.08%) | $24.80 | $24.11 | 46,300 | $152.25 M |
| 02/03/2025 | $24.65 | $24.74 (0.37%) | $24.85 | $24.58 | 13,000 | $153.74 M |
| 01/31/2025 | $24.96 | $24.60 (-1.44%) | $24.96 | $24.60 | 5,038 | $152.87 M |
| 01/30/2025 | $24.23 | $24.91 (2.81%) | $25.50 | $24.23 | 42,800 | $154.80 M |
| 01/29/2025 | $24.13 | $24.23 (0.41%) | $24.48 | $23.64 | 44,618 | $150.57 M |
| 01/28/2025 | $24.31 | $24.24 (-0.29%) | $25.00 | $24.00 | 45,840 | $150.63 M |
| 01/27/2025 | $24.83 | $24.41 (-1.69%) | $24.83 | $24.39 | 15,600 | $151.69 M |
| 01/24/2025 | $24.30 | $24.54 (0.99%) | $24.62 | $24.20 | 9,800 | $161.03 M |
| 01/23/2025 | $24.20 | $24.42 (0.91%) | $24.48 | $24.20 | 6,300 | $160.24 M |
| 01/22/2025 | $24.42 | $24.71 (1.19%) | $24.89 | $24.42 | 28,700 | $162.14 M |
| 01/21/2025 | $24.16 | $24.77 (2.52%) | $24.89 | $24.16 | 28,445 | $162.54 M |
| 01/17/2025 | $24.00 | $24.35 (1.46%) | $24.54 | $24.00 | 15,000 | $159.78 M |
| 01/16/2025 | $24.26 | $24.26 (0%) | $24.60 | $24.03 | 55,707 | $159.19 M |
| 01/15/2025 | $23.80 | $24.10 (1.26%) | $24.60 | $23.80 | 15,138 | $158.14 M |
| 01/14/2025 | $23.94 | $23.80 (-0.58%) | $24.05 | $23.75 | 8,130 | $156.17 M |
| 01/13/2025 | $23.52 | $23.91 (1.66%) | $23.99 | $23.52 | 8,314 | $156.89 M |
| 01/10/2025 | $23.75 | $24.00 (1.05%) | $24.13 | $23.60 | 14,038 | $157.48 M |
| 01/08/2025 | $23.75 | $23.75 (0%) | $23.92 | $23.50 | 26,600 | $155.84 M |
| 01/07/2025 | $23.75 | $23.94 (0.8%) | $24.37 | $23.64 | 55,244 | $157.09 M |
| 01/06/2025 | $24.52 | $24.08 (-1.79%) | $24.99 | $23.97 | 28,700 | $158.01 M |
| 01/03/2025 | $24.54 | $24.75 (0.86%) | $25.25 | $24.54 | 47,040 | $162.40 M |
| 01/02/2025 | $25.19 | $24.73 (-1.83%) | $25.24 | $24.73 | 7,400 | $162.27 M |
| 12/31/2024 | $24.92 | $25.07 (0.6%) | $25.44 | $24.75 | 13,500 | $164.50 M |
| 12/30/2024 | $24.22 | $25.03 (3.34%) | $25.37 | $24.22 | 29,104 | $164.24 M |
| 12/27/2024 | $24.60 | $24.22 (-1.54%) | $24.60 | $23.78 | 11,500 | $158.93 M |
| 12/26/2024 | $23.75 | $24.44 (2.91%) | $24.70 | $23.75 | 9,734 | $160.37 M |
| 12/24/2024 | $24.16 | $24.00 (-0.66%) | $24.24 | $23.75 | 19,933 | $157.48 M |
| 12/23/2024 | $23.85 | $24.29 (1.84%) | $24.55 | $23.85 | 25,439 | $159.39 M |
| 12/20/2024 | $23.75 | $24.00 (1.05%) | $24.70 | $23.75 | 94,500 | $157.48 M |
| 12/19/2024 | $24.00 | $23.75 (-1.04%) | $24.50 | $23.75 | 38,100 | $155.84 M |
| 12/18/2024 | $25.71 | $24.11 (-6.22%) | $26.12 | $24.11 | 32,411 | $158.21 M |
| 12/17/2024 | $26.51 | $25.83 (-2.57%) | $26.74 | $25.83 | 10,660 | $169.49 M |
| 12/16/2024 | $26.76 | $26.52 (-0.9%) | $26.91 | $26.32 | 35,321 | $174.02 M |
| 12/13/2024 | $27.20 | $26.96 (-0.88%) | $27.35 | $26.77 | 17,246 | $176.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
