5 DAY PERFORMANCE
-24.25%
1 MONTH PERFORMANCE
-24.03%
3 MONTH PERFORMANCE
-13.84%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+7.46%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.12 | $47.22 (2.39%) | $48.08 | $46.12 | 15.36 K | $309.85 M |
| 09/18/2026 | $46.94 | $47.02 (0.17%) | $47.22 | $45.20 | 22.30 K | $308.54 M |
| 09/17/2026 | $45.68 | $46.94 (2.76%) | $46.97 | $45.68 | 13.00 K | $308.01 M |
| 09/16/2026 | $46.56 | $46.03 (-1.14%) | $47.03 | $43.90 | 36.80 K | $302.04 M |
| 09/15/2026 | $45.99 | $46.56 (1.24%) | $46.96 | $44.36 | 22.53 K | $305.52 M |
| 09/14/2026 | $46.00 | $45.84 (-0.35%) | $47.32 | $45.57 | 28.10 K | $300.79 M |
| 09/11/2026 | $47.15 | $46.32 (-1.76%) | $48.41 | $45.06 | 16.75 K | $303.94 M |
| 09/10/2026 | $44.61 | $46.67 (4.62%) | $47.03 | $44.61 | 17.80 K | $306.24 M |
| 09/09/2026 | $46.39 | $46.38 (-0.02%) | $46.39 | $45.14 | 31.71 K | $304.34 M |
| 09/08/2026 | $46.29 | $46.41 (0.26%) | $46.81 | $45.48 | 12.00 K | $304.53 M |
| 09/04/2026 | $46.85 | $47.57 (1.54%) | $47.69 | $46.00 | 14.90 K | $312.15 M |
| 09/03/2026 | $47.41 | $46.85 (-1.18%) | $47.41 | $46.03 | 12.74 K | $307.42 M |
| 09/02/2026 | $44.75 | $46.80 (4.58%) | $46.87 | $44.74 | 19.50 K | $307.09 M |
| 09/01/2026 | $45.08 | $45.25 (0.38%) | $45.55 | $44.88 | 23.03 K | $296.92 M |
| 08/31/2026 | $45.72 | $45.84 (0.26%) | $45.84 | $44.38 | 26.20 K | $300.79 M |
| 08/28/2026 | $45.16 | $45.71 (1.22%) | $45.72 | $44.62 | 16.90 K | $299.94 M |
| 08/27/2026 | $44.61 | $45.48 (1.95%) | $45.64 | $44.00 | 12.54 K | $298.43 M |
| 08/26/2026 | $45.80 | $45.30 (-1.09%) | $45.80 | $44.55 | 17.10 K | $297.25 M |
| 08/25/2026 | $45.33 | $45.97 (1.41%) | $45.97 | $44.78 | 15.92 K | $301.65 M |
| 08/24/2026 | $46.45 | $45.72 (-1.57%) | $46.85 | $45.31 | 10.13 K | $300.01 M |
| 08/21/2026 | $46.54 | $45.90 (-1.38%) | $46.54 | $44.79 | 15.30 K | $301.19 M |
| 08/20/2026 | $46.64 | $46.25 (-0.84%) | $46.64 | $45.63 | 11.01 K | $303.48 M |
| 08/19/2026 | $47.78 | $46.69 (-2.28%) | $47.78 | $45.53 | 18.13 K | $306.37 M |
| 08/18/2026 | $47.33 | $47.41 (0.17%) | $47.41 | $45.76 | 15.20 K | $311.10 M |
| 08/17/2026 | $46.28 | $47.08 (1.73%) | $47.36 | $46.28 | 15.54 K | $308.93 M |
| 08/14/2026 | $48.09 | $46.85 (-2.58%) | $48.09 | $46.14 | 10.90 K | $307.42 M |
| 08/13/2026 | $48.81 | $47.88 (-1.91%) | $49.13 | $47.22 | 14.00 K | $314.18 M |
| 08/12/2026 | $48.57 | $48.50 (-0.14%) | $48.57 | $47.00 | 17.51 K | $318.25 M |
| 08/11/2026 | $47.56 | $48.22 (1.39%) | $48.22 | $45.92 | 14.40 K | $316.41 M |
| 08/10/2026 | $46.66 | $47.92 (2.7%) | $47.92 | $45.60 | 17.13 K | $314.44 M |
| 08/07/2026 | $47.61 | $46.66 (-2%) | $47.61 | $44.67 | 16.53 K | $306.17 M |
| 08/06/2026 | $47.16 | $48.01 (1.8%) | $48.45 | $46.58 | 32.00 K | $315.03 M |
| 08/05/2026 | $47.39 | $47.60 (0.44%) | $48.10 | $45.49 | 31.10 K | $312.34 M |
| 08/04/2026 | $47.49 | $47.83 (0.72%) | $49.07 | $45.13 | 61.60 K | $313.85 M |
| 08/03/2026 | $45.88 | $47.38 (3.27%) | $47.95 | $45.88 | 46.14 K | $310.90 M |
| 07/31/2026 | $46.27 | $45.54 (-1.58%) | $46.27 | $44.80 | 29.90 K | $298.83 M |
| 07/30/2026 | $44.83 | $45.65 (1.83%) | $46.90 | $44.30 | 16.91 K | $299.55 M |
| 07/29/2026 | $44.01 | $44.36 (0.8%) | $45.19 | $43.51 | 17.72 K | $291.08 M |
| 07/28/2026 | $45.00 | $43.39 (-3.58%) | $45.02 | $41.84 | 20.40 K | $284.72 M |
| 07/27/2026 | $43.89 | $44.60 (1.62%) | $44.80 | $41.70 | 32.50 K | $292.66 M |
| 07/24/2026 | $41.91 | $42.23 (0.76%) | $43.59 | $41.91 | 22.71 K | $1.41 B |
| 07/23/2026 | $41.80 | $41.22 (-1.39%) | $41.80 | $40.94 | 10.72 K | $270.48 M |
| 07/22/2026 | $41.00 | $41.47 (1.15%) | $41.65 | $40.50 | 26.20 K | $272.12 M |
| 07/21/2026 | $41.70 | $41.77 (0.17%) | $42.47 | $40.95 | 39.63 K | $274.09 M |
| 07/20/2026 | $41.55 | $40.84 (-1.71%) | $41.87 | $40.48 | 34.10 K | $267.98 M |
| 07/17/2026 | $41.93 | $41.93 (0%) | $43.28 | $41.93 | 15.90 K | $275.14 M |
| 07/16/2026 | $42.00 | $42.50 (1.19%) | $43.46 | $41.88 | 20.73 K | $278.88 M |
| 07/15/2026 | $40.82 | $41.88 (2.6%) | $42.50 | $40.82 | 13.80 K | $274.81 M |
| 07/14/2026 | $41.25 | $41.37 (0.29%) | $43.19 | $40.43 | 64.94 K | $271.46 M |
| 07/13/2026 | $42.00 | $41.67 (-0.79%) | $42.62 | $41.57 | 17.31 K | $273.43 M |
| 07/10/2026 | $42.00 | $41.89 (-0.26%) | $42.47 | $41.35 | 7.90 K | $274.87 M |
| 07/09/2026 | $41.72 | $41.93 (0.5%) | $42.26 | $40.90 | 24.90 K | $275.14 M |
| 07/08/2026 | $41.99 | $41.24 (-1.79%) | $43.60 | $40.23 | 20.03 K | $270.61 M |
| 07/07/2026 | $44.00 | $41.80 (-5%) | $44.02 | $41.53 | 20.10 K | $274.28 M |
| 07/06/2026 | $44.00 | $43.38 (-1.41%) | $44.99 | $42.89 | 16.73 K | $284.65 M |
| 07/02/2026 | $44.16 | $43.95 (-0.48%) | $44.80 | $42.36 | 34.00 K | $288.39 M |
| 07/01/2026 | $41.74 | $43.98 (5.37%) | $45.26 | $41.74 | 10.21 K | $288.59 M |
| 06/30/2026 | $40.58 | $42.05 (3.62%) | $42.05 | $40.03 | 10.92 K | $275.92 M |
| 06/29/2026 | $39.62 | $40.47 (2.15%) | $40.74 | $39.51 | 12.14 K | $265.56 M |
| 06/26/2026 | $38.28 | $39.49 (3.16%) | $39.99 | $37.31 | 62.53 K | $259.13 M |
| 06/25/2026 | $37.31 | $38.01 (1.88%) | $38.01 | $37.31 | 5.80 K | $249.41 M |
| 06/24/2026 | $38.24 | $37.51 (-1.91%) | $38.24 | $37.51 | 6.70 K | $246.13 M |
| 06/23/2026 | $37.17 | $37.88 (1.91%) | $40.14 | $37.17 | 5.13 K | $248.56 M |
| 06/22/2026 | $39.98 | $37.10 (-7.2%) | $39.98 | $37.10 | 29.00 K | $243.44 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.
