5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+7.40%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
+12.65%
YEAR-TO-DATE PERFORMANCE
-1.60%
Chain Bridge Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.18 | $24.48 (1.24%) | $25.46 | $24.18 | 33,739 | $157.14 M |
| 04/16/2025 | $23.48 | $24.22 (3.15%) | $24.46 | $23.39 | 17,603 | $155.47 M |
| 04/15/2025 | $23.02 | $23.37 (1.52%) | $23.92 | $23.00 | 10,000 | $150.01 M |
| 04/14/2025 | $23.99 | $22.78 (-5.04%) | $23.99 | $22.78 | 7,338 | $146.22 M |
| 04/11/2025 | $21.48 | $23.86 (11.08%) | $24.21 | $21.12 | 44,100 | $153.16 M |
| 04/10/2025 | $21.50 | $21.28 (-1.02%) | $21.50 | $20.75 | 24,700 | $136.59 M |
| 04/09/2025 | $21.75 | $21.64 (-0.51%) | $21.97 | $21.10 | 22,000 | $138.91 M |
| 04/08/2025 | $21.32 | $21.34 (0.09%) | $21.87 | $21.25 | 6,144 | $136.98 M |
| 04/07/2025 | $20.01 | $21.25 (6.2%) | $21.89 | $20.01 | 13,000 | $136.40 M |
| 04/04/2025 | $22.50 | $22.10 (-1.78%) | $22.70 | $21.80 | 19,834 | $145.02 M |
| 04/03/2025 | $23.49 | $22.74 (-3.19%) | $23.49 | $22.53 | 8,800 | $149.22 M |
| 04/02/2025 | $23.88 | $23.58 (-1.26%) | $24.13 | $23.58 | 11,400 | $154.73 M |
| 04/01/2025 | $23.90 | $23.72 (-0.75%) | $23.93 | $23.56 | 4,300 | $155.65 M |
| 03/31/2025 | $24.13 | $23.78 (-1.45%) | $24.13 | $23.75 | 9,800 | $156.04 M |
| 03/28/2025 | $24.22 | $24.27 (0.21%) | $24.39 | $24.22 | 4,847 | $159.26 M |
| 03/27/2025 | $23.69 | $24.44 (3.17%) | $24.55 | $23.37 | 5,726 | $160.37 M |
| 03/26/2025 | $23.46 | $23.37 (-0.38%) | $23.47 | $23.22 | 3,237 | $153.35 M |
| 03/25/2025 | $22.61 | $23.46 (3.76%) | $23.48 | $22.60 | 4,200 | $153.94 M |
| 03/24/2025 | $23.00 | $23.32 (1.39%) | $23.52 | $23.00 | 2,901 | $153.02 M |
| 03/21/2025 | $23.08 | $22.74 (-1.47%) | $24.15 | $22.74 | 26,600 | $150.80 M |
| 03/20/2025 | $22.75 | $23.08 (1.45%) | $23.42 | $22.75 | 5,326 | $143.43 M |
| 03/19/2025 | $22.78 | $22.92 (0.61%) | $23.13 | $22.50 | 12,133 | $142.43 M |
| 03/18/2025 | $22.25 | $22.97 (3.24%) | $23.29 | $22.25 | 5,600 | $142.74 M |
| 03/17/2025 | $22.61 | $22.35 (-1.15%) | $22.61 | $22.14 | 9,700 | $138.89 M |
| 03/14/2025 | $22.58 | $22.45 (-0.58%) | $22.84 | $22.45 | 13,406 | $139.51 M |
| 03/13/2025 | $22.72 | $22.46 (-1.14%) | $22.78 | $22.44 | 4,301 | $139.57 M |
| 03/12/2025 | $22.21 | $22.15 (-0.27%) | $22.29 | $21.99 | 6,100 | $137.65 M |
| 03/11/2025 | $22.05 | $22.08 (0.14%) | $22.15 | $21.92 | 3,738 | $137.21 M |
| 03/10/2025 | $22.36 | $21.94 (-1.88%) | $22.95 | $21.85 | 9,934 | $136.34 M |
| 03/07/2025 | $23.45 | $22.43 (-4.35%) | $23.50 | $22.40 | 10,044 | $139.39 M |
| 03/06/2025 | $23.25 | $23.36 (0.47%) | $23.55 | $23.25 | 9,746 | $145.17 M |
| 03/05/2025 | $23.53 | $23.28 (-1.06%) | $23.74 | $23.12 | 23,900 | $144.67 M |
| 03/04/2025 | $24.25 | $23.55 (-2.89%) | $24.50 | $22.78 | 37,521 | $146.35 M |
| 03/03/2025 | $24.47 | $24.15 (-1.31%) | $24.53 | $24.15 | 19,107 | $150.07 M |
| 02/28/2025 | $24.65 | $24.53 (-0.49%) | $24.65 | $24.40 | 6,918 | $152.44 M |
| 02/27/2025 | $24.56 | $24.54 (-0.08%) | $24.73 | $24.16 | 4,500 | $152.50 M |
| 02/26/2025 | $24.25 | $24.43 (0.74%) | $24.74 | $24.25 | 5,242 | $151.81 M |
| 02/25/2025 | $24.28 | $24.44 (0.66%) | $24.73 | $24.05 | 21,800 | $151.88 M |
| 02/24/2025 | $24.13 | $24.68 (2.28%) | $24.71 | $24.11 | 31,800 | $153.37 M |
| 02/21/2025 | $24.79 | $24.50 (-1.17%) | $24.79 | $24.13 | 4,307 | $152.25 M |
| 02/20/2025 | $24.66 | $24.79 (0.53%) | $24.83 | $24.07 | 22,800 | $154.05 M |
| 02/19/2025 | $24.90 | $24.88 (-0.08%) | $24.98 | $24.31 | 10,663 | $154.61 M |
| 02/18/2025 | $24.70 | $24.88 (0.73%) | $24.90 | $24.36 | 13,000 | $154.61 M |
| 02/14/2025 | $24.45 | $24.56 (0.45%) | $24.90 | $24.25 | 3,012 | $152.62 M |
| 02/13/2025 | $24.52 | $24.68 (0.65%) | $24.68 | $24.15 | 8,000 | $153.37 M |
| 02/12/2025 | $24.35 | $24.54 (0.78%) | $24.70 | $24.20 | 12,617 | $152.50 M |
| 02/11/2025 | $24.65 | $24.48 (-0.69%) | $24.65 | $24.33 | 6,900 | $152.12 M |
| 02/10/2025 | $24.98 | $24.93 (-0.2%) | $25.23 | $24.49 | 29,313 | $154.92 M |
| 02/07/2025 | $24.42 | $24.87 (1.84%) | $24.96 | $24.42 | 109,200 | $154.55 M |
| 02/06/2025 | $24.58 | $24.70 (0.49%) | $24.79 | $24.28 | 42,146 | $153.49 M |
| 02/05/2025 | $24.39 | $24.56 (0.7%) | $24.82 | $24.32 | 42,415 | $152.62 M |
| 02/04/2025 | $24.48 | $24.50 (0.08%) | $24.80 | $24.11 | 46,300 | $152.25 M |
| 02/03/2025 | $24.65 | $24.74 (0.37%) | $24.85 | $24.58 | 13,000 | $153.74 M |
| 01/31/2025 | $24.96 | $24.60 (-1.44%) | $24.96 | $24.60 | 5,038 | $152.87 M |
| 01/30/2025 | $24.23 | $24.91 (2.81%) | $25.50 | $24.23 | 42,800 | $154.80 M |
| 01/29/2025 | $24.13 | $24.23 (0.41%) | $24.48 | $23.64 | 44,618 | $150.57 M |
| 01/28/2025 | $24.31 | $24.24 (-0.29%) | $25.00 | $24.00 | 45,840 | $150.63 M |
| 01/27/2025 | $24.83 | $24.41 (-1.69%) | $24.83 | $24.39 | 15,600 | $151.69 M |
| 01/24/2025 | $24.30 | $24.54 (0.99%) | $24.62 | $24.20 | 9,800 | $161.03 M |
| 01/23/2025 | $24.20 | $24.42 (0.91%) | $24.48 | $24.20 | 6,300 | $160.24 M |
| 01/22/2025 | $24.42 | $24.71 (1.19%) | $24.89 | $24.42 | 28,700 | $162.14 M |
| 01/21/2025 | $24.16 | $24.77 (2.52%) | $24.89 | $24.16 | 28,445 | $162.54 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.
