5 DAY PERFORMANCE
-23.43%
1 MONTH PERFORMANCE
-16.58%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
-5.24%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+30.11%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.61 | $46.00 (-3.38%) | $47.61 | $44.65 | 9.62 K | |
| 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 |
| 06/18/2026 | $37.78 | $40.47 (7.12%) | $40.47 | $37.11 | 34.30 K | $265.56 M |
| 06/17/2026 | $37.64 | $37.29 (-0.93%) | $38.30 | $37.29 | 4.30 K | $244.69 M |
| 06/16/2026 | $38.05 | $37.74 (-0.81%) | $38.05 | $37.51 | 34.11 K | $247.64 M |
| 06/15/2026 | $37.10 | $37.75 (1.75%) | $37.99 | $37.10 | 2.70 K | $247.71 M |
| 06/12/2026 | $38.03 | $37.36 (-1.76%) | $38.03 | $37.00 | 8.04 K | $245.15 M |
| 06/11/2026 | $37.34 | $38.36 (2.73%) | $38.36 | $37.34 | 3.90 K | $251.71 M |
| 06/10/2026 | $36.54 | $37.49 (2.6%) | $38.00 | $36.54 | 6.22 K | $246.00 M |
| 06/09/2026 | $36.80 | $36.80 (0%) | $37.00 | $36.52 | 5.03 K | $241.47 M |
| 06/08/2026 | $36.00 | $36.55 (1.53%) | $36.85 | $36.00 | 9.15 K | $239.83 M |
| 06/05/2026 | $36.45 | $36.20 (-0.69%) | $36.50 | $36.00 | 8.00 K | $237.54 M |
| 06/04/2026 | $36.01 | $36.39 (1.06%) | $37.36 | $36.01 | 3.50 K | $238.78 M |
| 06/03/2026 | $35.79 | $36.06 (0.75%) | $36.06 | $35.79 | 4.40 K | $236.62 M |
| 06/02/2026 | $35.67 | $35.95 (0.78%) | $36.23 | $35.67 | 4.10 K | $235.90 M |
| 06/01/2026 | $36.06 | $36.22 (0.44%) | $36.22 | $36.06 | 1.90 K | $237.67 M |
| 05/29/2026 | $36.33 | $36.25 (-0.22%) | $36.33 | $36.25 | 3.33 K | $237.87 M |
| 05/28/2026 | $36.15 | $36.49 (0.94%) | $36.84 | $36.15 | 19.61 K | $239.44 M |
| 05/27/2026 | $36.02 | $36.15 (0.36%) | $36.85 | $36.02 | 10.40 K | $237.21 M |
| 05/26/2026 | $36.90 | $36.00 (-2.44%) | $37.88 | $36.00 | 11.40 K | $236.23 M |
| 05/22/2026 | $37.21 | $36.65 (-1.5%) | $38.98 | $36.65 | 3.60 K | $240.49 M |
| 05/21/2026 | $36.52 | $36.84 (0.88%) | $36.92 | $36.50 | 4.44 K | $241.74 M |
| 05/20/2026 | $36.83 | $37.42 (1.6%) | $37.42 | $36.83 | 1.53 K | $245.54 M |
| 05/19/2026 | $37.32 | $37.31 (-0.03%) | $37.49 | $37.00 | 2.21 K | $244.82 M |
| 05/18/2026 | $37.39 | $37.39 (0%) | $37.39 | $37.39 | 1.24 K | $245.35 M |
| 05/15/2026 | $36.91 | $36.80 (-0.3%) | $36.91 | $36.80 | 2.34 K | $241.47 M |
| 05/14/2026 | $37.40 | $36.80 (-1.6%) | $37.40 | $36.80 | 3.01 K | $241.47 M |
| 05/13/2026 | $36.80 | $37.95 (3.13%) | $38.50 | $36.80 | 8.53 K | $249.02 M |
| 05/12/2026 | $36.84 | $37.02 (0.49%) | $37.02 | $36.84 | 1.01 K | $242.92 M |
| 05/11/2026 | $36.81 | $36.81 (0%) | $37.23 | $36.81 | 2.24 K | $241.54 M |
| 05/08/2026 | $36.95 | $37.20 (0.68%) | $37.20 | $36.95 | 1.30 K | $244.10 M |
| 05/07/2026 | $37.23 | $37.30 (0.19%) | $37.38 | $36.81 | 2.10 K | $244.76 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.
