5 DAY PERFORMANCE
-13.84%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+42.85%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $36.99 | $37.20 (0.57%) | $37.50 | $36.99 | 3.40 K | $244.10 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 | $229.86 M |
| 04/24/2026 | $35.43 | $35.10 (-0.93%) | $35.43 | $34.99 | 5.60 K | $230.32 M |
| 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 |
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.
