5 DAY PERFORMANCE
-31.07%
1 MONTH PERFORMANCE
-29.44%
3 MONTH PERFORMANCE
-27.37%
6 MONTH PERFORMANCE
-6.26%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+16.51%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $51.50 | $50.06 (-2.8%) | $51.91 | $48.36 | 35.10 K | $328.48 M |
| 11/04/2026 | $51.18 | $51.17 (-0.02%) | $51.80 | $49.88 | 150.60 K | $335.77 M |
| 11/03/2026 | $51.31 | $50.75 (-1.09%) | $51.31 | $49.42 | 54.20 K | $333.01 M |
| 11/02/2026 | $49.93 | $51.51 (3.16%) | $51.81 | $49.44 | 15.34 K | $338.00 M |
| 10/30/2026 | $50.65 | $50.59 (-0.12%) | $50.90 | $50.10 | 10.00 K | $331.96 M |
| 10/29/2026 | $51.34 | $51.40 (0.12%) | $52.50 | $50.12 | 20.35 K | $337.28 M |
| 10/28/2026 | $51.76 | $50.82 (-1.82%) | $52.23 | $50.51 | 13.00 K | $333.47 M |
| 10/27/2026 | $51.17 | $51.36 (0.37%) | $52.05 | $50.35 | 15.70 K | $337.01 M |
| 10/26/2026 | $51.25 | $51.01 (-0.47%) | $51.55 | $50.22 | 8.52 K | $334.72 M |
| 10/23/2026 | $50.21 | $51.00 (1.57%) | $51.24 | $49.21 | 12.10 K | $334.65 M |
| 10/22/2026 | $49.83 | $50.85 (2.05%) | $51.10 | $49.73 | 16.40 K | $333.67 M |
| 10/21/2026 | $48.51 | $49.99 (3.05%) | $50.26 | $48.09 | 13.35 K | $328.03 M |
| 10/20/2026 | $48.42 | $49.34 (1.9%) | $49.75 | $48.42 | 9.90 K | $323.76 M |
| 10/19/2026 | $48.94 | $48.72 (-0.45%) | $48.98 | $47.32 | 21.20 K | $319.69 M |
| 10/16/2026 | $49.22 | $49.26 (0.08%) | $49.41 | $48.04 | 13.21 K | $323.24 M |
| 10/15/2026 | $48.88 | $49.47 (1.21%) | $49.58 | $48.00 | 21.81 K | $324.61 M |
| 10/14/2026 | $48.15 | $48.82 (1.39%) | $49.07 | $47.50 | 25.73 K | $320.35 M |
| 10/13/2026 | $49.93 | $49.32 (-1.22%) | $49.93 | $48.50 | 20.41 K | $323.63 M |
| 10/12/2026 | $49.53 | $49.93 (0.81%) | $54.11 | $49.53 | 33.93 K | $327.63 M |
| 10/09/2026 | $49.76 | $49.25 (-1.02%) | $49.76 | $47.35 | 11.00 K | $323.17 M |
| 10/08/2026 | $49.50 | $49.60 (0.2%) | $49.78 | $48.49 | 16.85 K | $325.47 M |
| 10/07/2026 | $49.25 | $49.47 (0.45%) | $49.54 | $46.40 | 18.91 K | $324.61 M |
| 10/06/2026 | $47.94 | $49.42 (3.09%) | $50.99 | $47.86 | 22.20 K | $324.28 M |
| 10/05/2026 | $45.86 | $47.02 (2.53%) | $47.08 | $45.86 | 5.60 K | $308.54 M |
| 10/02/2026 | $47.20 | $47.27 (0.15%) | $47.85 | $46.28 | 9.73 K | $310.18 M |
| 10/01/2026 | $46.23 | $46.98 (1.62%) | $47.18 | $45.25 | 25.00 K | $308.27 M |
| 09/30/2026 | $47.31 | $46.08 (-2.6%) | $47.96 | $45.40 | 15.90 K | $302.37 M |
| 09/29/2026 | $47.17 | $47.21 (0.08%) | $47.88 | $47.06 | 12.81 K | $309.78 M |
| 09/28/2026 | $47.11 | $47.48 (0.79%) | $47.48 | $46.49 | 15.85 K | $311.56 M |
| 09/25/2026 | $47.90 | $47.76 (-0.29%) | $48.81 | $47.66 | 13.34 K | $313.39 M |
| 09/24/2026 | $48.42 | $47.41 (-2.09%) | $48.42 | $46.41 | 18.84 K | $311.10 M |
| 09/23/2026 | $49.71 | $48.46 (-2.51%) | $49.71 | $47.35 | 35.14 K | $317.99 M |
| 09/22/2026 | $46.35 | $49.31 (6.39%) | $49.33 | $46.35 | 19.10 K | $323.56 M |
| 09/21/2026 | $46.12 | $47.22 (2.39%) | $48.08 | $46.12 | 15.40 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 |
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.
