5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
+16.51%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+42.56%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.99 | $37.15 (0.43%) | $37.15 | $36.94 | 1.63 K | $242.46 M |
| 05/05/2026 | $37.27 | $36.43 (-2.25%) | $37.52 | $36.07 | 4.90 K | $239.05 M |
| 05/04/2026 | $38.00 | $36.54 (-3.84%) | $38.00 | $36.54 | 2.80 K | $239.77 M |
| 05/01/2026 | $37.75 | $37.75 (0%) | $37.94 | $37.72 | 4.00 K | $247.71 M |
| 04/30/2026 | $37.47 | $37.16 (-0.83%) | $37.47 | $36.87 | 5.20 K | $243.84 M |
| 04/29/2026 | $36.70 | $37.00 (0.82%) | $37.04 | $36.25 | 7.90 K | $242.79 M |
| 04/28/2026 | $36.00 | $35.96 (-0.11%) | $36.00 | $35.80 | 2.96 K | $235.96 M |
| 04/27/2026 | $34.71 | $35.03 (0.92%) | $35.36 | $34.71 | 5.00 K | $1.16 B |
| 04/24/2026 | $35.43 | $35.10 (-0.93%) | $35.43 | $34.99 | 5.60 K | $1.16 B |
| 04/23/2026 | $34.88 | $35.78 (2.58%) | $35.78 | $34.88 | 1.00 K | $234.78 M |
| 04/22/2026 | $35.70 | $35.70 (0%) | $35.70 | $35.70 | 700 | $234.26 M |
| 04/21/2026 | $35.98 | $35.81 (-0.47%) | $36.40 | $35.50 | 1.90 K | $234.98 M |
| 04/20/2026 | $36.09 | $35.93 (-0.44%) | $36.09 | $35.82 | 2.71 K | $235.77 M |
| 04/17/2026 | $35.30 | $35.93 (1.78%) | $35.93 | $35.30 | 4.13 K | $235.77 M |
| 04/16/2026 | $34.80 | $35.26 (1.32%) | $35.75 | $34.53 | 2.82 K | $231.37 M |
| 04/15/2026 | $36.11 | $36.11 (0%) | $36.11 | $36.11 | 900 | $236.95 M |
| 04/14/2026 | $36.05 | $36.11 (0.17%) | $36.11 | $36.05 | 1.80 K | $236.95 M |
| 04/13/2026 | $35.96 | $35.96 (0%) | $36.00 | $35.92 | 4.10 K | $235.96 M |
| 04/10/2026 | $35.82 | $35.80 (-0.06%) | $36.04 | $35.80 | 1.62 K | $234.91 M |
| 04/09/2026 | $34.62 | $36.04 (4.1%) | $36.04 | $34.50 | 7.43 K | $236.49 M |
| 04/08/2026 | $35.75 | $34.83 (-2.57%) | $35.75 | $34.79 | 6.20 K | $228.55 M |
| 04/07/2026 | $34.84 | $35.54 (2.01%) | $35.68 | $34.84 | 3.90 K | $233.21 M |
| 04/06/2026 | $34.74 | $35.07 (0.95%) | $35.07 | $34.74 | 1.63 K | $230.12 M |
| 04/02/2026 | $35.24 | $34.90 (-0.96%) | $35.24 | $34.90 | 1.30 K | $229.01 M |
| 04/01/2026 | $35.07 | $34.90 (-0.48%) | $35.08 | $34.80 | 2.62 K | $229.01 M |
| 03/31/2026 | $35.88 | $34.90 (-2.73%) | $35.88 | $34.80 | 2.10 K | $229.01 M |
| 03/30/2026 | $35.24 | $35.65 (1.16%) | $35.76 | $35.24 | 4.20 K | $233.93 M |
| 03/27/2026 | $34.87 | $34.92 (0.14%) | $35.00 | $34.34 | 1.60 K | $229.14 M |
| 03/26/2026 | $35.60 | $35.17 (-1.21%) | $35.60 | $35.17 | 1.60 K | $230.78 M |
| 03/25/2026 | $35.38 | $35.38 (0%) | $35.38 | $35.38 | 1.30 K | $232.16 M |
| 03/24/2026 | $35.60 | $36.15 (1.54%) | $36.96 | $35.60 | 3.15 K | $237.21 M |
| 03/23/2026 | $35.53 | $36.59 (2.98%) | $36.60 | $35.50 | 5.72 K | $240.10 M |
| 03/20/2026 | $35.99 | $34.86 (-3.14%) | $35.99 | $34.85 | 17.80 K | $228.74 M |
| 03/19/2026 | $34.85 | $36.32 (4.22%) | $36.39 | $34.85 | 5.02 K | $238.33 M |
| 03/18/2026 | $36.52 | $34.98 (-4.22%) | $36.52 | $34.98 | 4.34 K | $229.53 M |
| 03/17/2026 | $35.65 | $36.29 (1.8%) | $36.37 | $35.65 | 3.32 K | $238.13 M |
| 03/16/2026 | $35.61 | $35.51 (-0.28%) | $35.82 | $35.51 | 1.80 K | $233.01 M |
| 03/13/2026 | $35.50 | $35.19 (-0.87%) | $35.50 | $35.19 | 2.80 K | $230.91 M |
| 03/12/2026 | $34.90 | $34.90 (0%) | $34.90 | $34.90 | 1.10 K | $229.01 M |
| 03/11/2026 | $34.79 | $35.51 (2.07%) | $36.00 | $34.79 | 5.40 K | $233.01 M |
| 03/10/2026 | $35.35 | $35.00 (-0.99%) | $35.41 | $35.00 | 3.73 K | $229.66 M |
| 03/09/2026 | $34.50 | $34.66 (0.46%) | $34.66 | $34.00 | 5.34 K | $227.43 M |
| 03/06/2026 | $35.00 | $34.78 (-0.63%) | $35.20 | $34.57 | 6.80 K | $228.22 M |
| 03/05/2026 | $35.47 | $35.25 (-0.62%) | $35.56 | $35.00 | 10.41 K | $231.30 M |
| 03/04/2026 | $35.88 | $35.88 (0%) | $35.88 | $35.63 | 1.80 K | $235.44 M |
| 03/03/2026 | $35.18 | $35.58 (1.14%) | $35.85 | $35.18 | 5.23 K | $233.47 M |
| 03/02/2026 | $35.00 | $35.85 (2.43%) | $36.92 | $35.00 | 6.02 K | $235.24 M |
| 02/27/2026 | $35.50 | $34.50 (-2.82%) | $35.50 | $34.50 | 4.70 K | $226.38 M |
| 02/26/2026 | $36.00 | $35.88 (-0.33%) | $36.00 | $35.44 | 6.70 K | $235.44 M |
| 02/25/2026 | $35.00 | $35.34 (0.97%) | $35.59 | $35.00 | 14.30 K | $231.89 M |
| 02/24/2026 | $35.31 | $35.27 (-0.11%) | $35.31 | $35.16 | 8.50 K | $231.44 M |
| 02/23/2026 | $35.32 | $35.30 (-0.06%) | $36.40 | $35.30 | 2.90 K | $231.63 M |
| 02/20/2026 | $35.30 | $35.60 (0.85%) | $36.16 | $35.30 | 2.50 K | $233.60 M |
| 02/19/2026 | $35.15 | $35.25 (0.28%) | $35.25 | $35.15 | 1.00 K | $231.30 M |
| 02/18/2026 | $35.42 | $35.35 (-0.2%) | $35.42 | $35.35 | 1.50 K | $231.96 M |
| 02/17/2026 | $35.26 | $35.42 (0.45%) | $35.42 | $35.22 | 2.50 K | $232.42 M |
| 02/13/2026 | $35.25 | $35.15 (-0.28%) | $35.64 | $35.15 | 2.64 K | $230.65 M |
| 02/12/2026 | $35.14 | $35.54 (1.14%) | $35.54 | $35.00 | 9.30 K | $233.21 M |
| 02/11/2026 | $35.88 | $35.00 (-2.45%) | $35.88 | $35.00 | 13.04 K | $229.66 M |
| 02/10/2026 | $35.00 | $35.00 (0%) | $35.35 | $34.97 | 6.10 K | $229.66 M |
| 02/09/2026 | $37.00 | $36.15 (-2.3%) | $37.00 | $36.15 | 1.10 K | $237.21 M |
| 02/06/2026 | $36.33 | $36.80 (1.29%) | $38.00 | $36.33 | 4.22 K | $241.47 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.
