5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
+24.99%
YEAR-TO-DATE PERFORMANCE
+31.47%
1 YEAR PERFORMANCE
+22.12%
Chain Bridge Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.40 | $32.97 (1.76%) | $32.98 | $32.40 | 3.02 K | $1.03 B |
| 12/03/2025 | $32.73 | $32.89 (0.49%) | $32.89 | $32.00 | 4.52 K | $1.03 B |
| 12/02/2025 | $32.60 | $32.50 (-0.31%) | $32.65 | $32.39 | 4.42 K | $1.02 B |
| 12/01/2025 | $31.80 | $32.74 (2.96%) | $32.74 | $31.79 | 4.91 K | $1.02 B |
| 11/28/2025 | $31.17 | $31.73 (1.8%) | $31.73 | $31.17 | 1.52 K | $992.22 M |
| 11/26/2025 | $31.09 | $31.48 (1.25%) | $31.60 | $30.96 | 8.50 K | $984.41 M |
| 11/25/2025 | $31.72 | $31.34 (-1.2%) | $31.72 | $31.09 | 4.40 K | $980.03 M |
| 11/24/2025 | $30.99 | $30.94 (-0.16%) | $30.99 | $30.49 | 4.90 K | $967.52 M |
| 11/21/2025 | $30.47 | $30.88 (1.35%) | $30.89 | $30.46 | 4.33 K | $965.64 M |
| 11/20/2025 | $30.64 | $30.18 (-1.5%) | $30.64 | $30.00 | 4.40 K | $943.75 M |
| 11/19/2025 | $30.12 | $30.12 (0%) | $30.41 | $30.00 | 1.41 K | $941.88 M |
| 11/18/2025 | $29.80 | $30.42 (2.08%) | $30.42 | $28.14 | 3.21 K | $951.26 M |
| 11/17/2025 | $30.01 | $30.22 (0.7%) | $30.23 | $30.01 | 1.54 K | $945.01 M |
| 11/14/2025 | $30.24 | $30.34 (0.33%) | $31.00 | $30.06 | 6.84 K | $948.76 M |
| 11/13/2025 | $29.62 | $30.26 (2.16%) | $30.30 | $29.62 | 1.60 K | $946.26 M |
| 11/12/2025 | $29.77 | $30.30 (1.78%) | $30.98 | $29.77 | 5.21 K | $947.51 M |
| 11/11/2025 | $28.55 | $29.59 (3.64%) | $30.25 | $28.55 | 2.70 K | $925.31 M |
| 11/10/2025 | $29.81 | $29.68 (-0.44%) | $30.50 | $29.66 | 3.40 K | $928.12 M |
| 11/07/2025 | $29.50 | $29.12 (-1.29%) | $29.75 | $28.96 | 55.60 K | $910.61 M |
| 11/06/2025 | $31.68 | $29.93 (-5.52%) | $31.74 | $29.93 | 11.11 K | $935.94 M |
| 11/05/2025 | $31.66 | $31.19 (-1.48%) | $31.66 | $31.08 | 2.62 K | $975.34 M |
| 11/04/2025 | $30.27 | $30.07 (-0.66%) | $31.21 | $30.07 | 1.80 K | $940.32 M |
| 11/03/2025 | $29.73 | $29.73 (0%) | $31.75 | $29.73 | 2.10 K | $929.68 M |
| 10/31/2025 | $28.16 | $29.64 (5.26%) | $29.64 | $28.16 | 1.20 K | $926.87 M |
| 10/30/2025 | $29.50 | $29.75 (0.85%) | $30.21 | $29.50 | 2.70 K | $930.31 M |
| 10/29/2025 | $28.98 | $29.52 (1.86%) | $30.11 | $28.98 | 2.20 K | $923.12 M |
| 10/28/2025 | $29.70 | $29.81 (0.37%) | $30.38 | $28.10 | 13.22 K | $932.18 M |
| 10/27/2025 | $30.84 | $29.79 (-3.4%) | $30.84 | $29.66 | 5.82 K | $931.56 M |
| 10/24/2025 | $31.35 | $31.18 (-0.54%) | $31.57 | $31.18 | 1.80 K | $968.91 M |
| 10/23/2025 | $31.82 | $31.40 (-1.32%) | $31.82 | $31.40 | 915 | $975.74 M |
| 10/22/2025 | $31.40 | $31.36 (-0.13%) | $31.88 | $31.08 | 5.80 K | $974.50 M |
| 10/21/2025 | $31.93 | $31.40 (-1.66%) | $31.93 | $31.40 | 6.52 K | $975.74 M |
| 10/20/2025 | $29.60 | $31.00 (4.73%) | $31.00 | $29.60 | 4.80 K | $963.31 M |
| 10/17/2025 | $31.16 | $29.60 (-5.01%) | $31.16 | $29.60 | 3.70 K | $919.81 M |
| 10/16/2025 | $31.93 | $31.28 (-2.04%) | $31.98 | $31.28 | 11.53 K | $972.02 M |
| 10/15/2025 | $31.91 | $31.74 (-0.53%) | $32.44 | $31.74 | 6.10 K | $986.31 M |
| 10/14/2025 | $31.51 | $32.30 (2.51%) | $32.30 | $31.51 | 5.32 K | $1.00 B |
| 10/13/2025 | $31.50 | $31.82 (1.02%) | $31.89 | $31.50 | 5.20 K | $988.80 M |
| 10/10/2025 | $32.00 | $31.50 (-1.56%) | $32.09 | $31.50 | 22.60 K | $978.85 M |
| 10/09/2025 | $32.00 | $32.00 (0%) | $32.34 | $32.00 | 7.60 K | $994.39 M |
| 10/08/2025 | $32.28 | $32.11 (-0.53%) | $32.28 | $32.11 | 2.65 K | $997.81 M |
| 10/07/2025 | $32.00 | $32.11 (0.34%) | $32.36 | $32.00 | 9.33 K | $997.81 M |
| 10/06/2025 | $32.00 | $32.14 (0.44%) | $32.29 | $32.00 | 9.10 K | $998.74 M |
| 10/03/2025 | $32.33 | $32.02 (-0.96%) | $32.76 | $32.00 | 5.54 K | $995.01 M |
| 10/02/2025 | $32.50 | $32.23 (-0.83%) | $32.50 | $32.00 | 13.00 K | $1.00 B |
| 10/01/2025 | $32.54 | $32.79 (0.77%) | $32.85 | $32.25 | 16.61 K | $1.02 B |
| 09/30/2025 | $33.00 | $32.73 (-0.82%) | $33.00 | $32.66 | 5.61 K | $1.02 B |
| 09/29/2025 | $32.93 | $33.04 (0.33%) | $33.25 | $32.71 | 5.10 K | $1.03 B |
| 09/26/2025 | $32.68 | $32.64 (-0.12%) | $33.00 | $32.48 | 8.90 K | $1.01 B |
| 09/25/2025 | $32.07 | $32.21 (0.44%) | $32.35 | $31.65 | 16.80 K | $1.00 B |
| 09/24/2025 | $31.50 | $31.57 (0.22%) | $31.82 | $31.50 | 3.94 K | $981.03 M |
| 09/23/2025 | $31.59 | $31.32 (-0.85%) | $31.59 | $31.00 | 8.10 K | $973.26 M |
| 09/22/2025 | $32.45 | $31.79 (-2.03%) | $32.45 | $31.32 | 10.40 K | $987.86 M |
| 09/19/2025 | $30.78 | $32.45 (5.43%) | $32.45 | $30.78 | 48.44 K | $1.01 B |
| 09/18/2025 | $31.69 | $31.43 (-0.82%) | $31.69 | $31.24 | 3.72 K | $976.68 M |
| 09/17/2025 | $31.68 | $31.55 (-0.41%) | $31.86 | $31.34 | 4.91 K | $980.41 M |
| 09/16/2025 | $31.89 | $32.02 (0.41%) | $32.35 | $31.79 | 5.93 K | $995.01 M |
| 09/15/2025 | $31.62 | $31.70 (0.25%) | $31.76 | $31.58 | 6.20 K | $985.07 M |
| 09/12/2025 | $31.64 | $31.40 (-0.76%) | $31.64 | $31.22 | 3.55 K | $975.74 M |
| 09/11/2025 | $31.08 | $31.53 (1.45%) | $31.97 | $31.00 | 16.10 K | $979.78 M |
| 09/10/2025 | $30.97 | $30.86 (-0.36%) | $30.97 | $29.97 | 15.50 K | $958.96 M |
| 09/09/2025 | $30.80 | $31.06 (0.84%) | $31.20 | $30.55 | 8.40 K | $965.18 M |
| 09/08/2025 | $30.47 | $31.11 (2.1%) | $31.20 | $30.16 | 15.00 K | $966.73 M |
| 09/05/2025 | $30.48 | $30.62 (0.46%) | $31.01 | $30.43 | 11.42 K | $951.51 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.
