5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
+10.72%
3 MONTH PERFORMANCE
+10.35%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
+7.98%
Chain Bridge Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $26.70 | $27.00 (1.12%) | $27.37 | $26.51 | 35.16 K | $177.17 M |
| 05/29/2025 | $27.50 | $27.03 (-1.71%) | $27.50 | $26.50 | 43.21 K | $177.37 M |
| 05/28/2025 | $27.18 | $26.96 (-0.81%) | $27.97 | $26.70 | 126.60 K | $176.91 M |
| 05/27/2025 | $26.98 | $26.63 (-1.3%) | $26.99 | $26.56 | 21.02 K | $174.74 M |
| 05/23/2025 | $26.50 | $26.70 (0.75%) | $27.15 | $26.49 | 11.44 K | $175.20 M |
| 05/22/2025 | $27.25 | $27.04 (-0.77%) | $27.29 | $27.04 | 8.60 K | $177.43 M |
| 05/21/2025 | $27.39 | $27.32 (-0.26%) | $27.89 | $27.25 | 9.93 K | $179.27 M |
| 05/20/2025 | $27.27 | $27.40 (0.48%) | $27.50 | $27.27 | 43.90 K | $179.79 M |
| 05/19/2025 | $27.53 | $27.47 (-0.22%) | $27.53 | $27.26 | 6.44 K | $180.25 M |
| 05/16/2025 | $26.72 | $27.52 (2.99%) | $27.81 | $26.72 | 25.40 K | $180.58 M |
| 05/15/2025 | $27.00 | $27.00 (0%) | $27.00 | $26.44 | 12.11 K | $177.17 M |
| 05/14/2025 | $26.50 | $26.98 (1.81%) | $27.15 | $26.36 | 19.50 K | $177.04 M |
| 05/13/2025 | $25.70 | $26.92 (4.75%) | $26.98 | $25.70 | 18.20 K | $176.64 M |
| 05/12/2025 | $26.10 | $26.75 (2.49%) | $26.85 | $26.10 | 15.00 K | $175.53 M |
| 05/09/2025 | $25.46 | $25.92 (1.81%) | $26.00 | $25.42 | 10.60 K | $170.08 M |
| 05/08/2025 | $25.01 | $25.78 (3.08%) | $25.78 | $25.01 | 4.40 K | $169.16 M |
| 05/07/2025 | $25.35 | $25.27 (-0.32%) | $25.35 | $25.00 | 7.10 K | $165.82 M |
| 05/06/2025 | $23.84 | $24.46 (2.6%) | $24.85 | $23.62 | 13.40 K | $160.50 M |
| 05/05/2025 | $24.66 | $25.46 (3.24%) | $26.83 | $24.59 | 21.82 K | $167.06 M |
| 05/02/2025 | $24.32 | $24.89 (2.34%) | $25.00 | $24.32 | 18.53 K | $163.32 M |
| 05/01/2025 | $24.36 | $24.45 (0.37%) | $24.89 | $23.95 | 7.35 K | $160.44 M |
| 04/30/2025 | $24.02 | $24.72 (2.91%) | $24.98 | $24.02 | 12.10 K | $162.21 M |
| 04/29/2025 | $24.95 | $24.60 (-1.4%) | $25.00 | $23.93 | 13.00 K | $161.42 M |
| 04/28/2025 | $24.33 | $24.48 (0.62%) | $24.64 | $22.84 | 5.23 K | $160.63 M |
| 04/25/2025 | $24.41 | $24.18 (-0.94%) | $24.41 | $24.15 | 3.60 K | $155.21 M |
| 04/24/2025 | $24.49 | $24.38 (-0.45%) | $24.49 | $24.12 | 3.70 K | $156.49 M |
| 04/23/2025 | $24.55 | $24.34 (-0.86%) | $24.55 | $23.32 | 4.40 K | $156.24 M |
| 04/22/2025 | $24.25 | $24.28 (0.12%) | $24.67 | $24.25 | 5.60 K | $155.85 M |
| 04/21/2025 | $24.64 | $23.87 (-3.12%) | $24.64 | $23.77 | 11.71 K | $153.22 M |
| 04/17/2025 | $24.18 | $24.48 (1.24%) | $25.46 | $24.18 | 33.74 K | $157.14 M |
| 04/16/2025 | $23.48 | $24.22 (3.15%) | $24.46 | $23.39 | 17.60 K | $155.47 M |
| 04/15/2025 | $23.02 | $23.37 (1.52%) | $23.92 | $23.00 | 10.00 K | $150.01 M |
| 04/14/2025 | $23.99 | $22.78 (-5.04%) | $23.99 | $22.78 | 7.34 K | $146.22 M |
| 04/11/2025 | $21.48 | $23.86 (11.08%) | $24.21 | $21.12 | 44.10 K | $153.16 M |
| 04/10/2025 | $21.50 | $21.28 (-1.02%) | $21.50 | $20.75 | 24.70 K | $136.59 M |
| 04/09/2025 | $21.75 | $21.64 (-0.51%) | $21.97 | $21.10 | 22.00 K | $138.91 M |
| 04/08/2025 | $21.32 | $21.34 (0.09%) | $21.87 | $21.25 | 6.14 K | $136.98 M |
| 04/07/2025 | $20.01 | $21.25 (6.2%) | $21.89 | $20.01 | 13.00 K | $136.40 M |
| 04/04/2025 | $22.50 | $22.10 (-1.78%) | $22.70 | $21.80 | 19.83 K | $145.02 M |
| 04/03/2025 | $23.49 | $22.74 (-3.19%) | $23.49 | $22.53 | 8.80 K | $149.22 M |
| 04/02/2025 | $23.88 | $23.58 (-1.26%) | $24.13 | $23.58 | 11.40 K | $154.73 M |
| 04/01/2025 | $23.90 | $23.72 (-0.75%) | $23.93 | $23.56 | 4.30 K | $155.65 M |
| 03/31/2025 | $24.13 | $23.78 (-1.45%) | $24.13 | $23.75 | 9.80 K | $156.04 M |
| 03/28/2025 | $24.22 | $24.27 (0.21%) | $24.39 | $24.22 | 4.85 K | $159.26 M |
| 03/27/2025 | $23.69 | $24.44 (3.17%) | $24.55 | $23.37 | 5.73 K | $160.37 M |
| 03/26/2025 | $23.46 | $23.37 (-0.38%) | $23.47 | $23.22 | 3.24 K | $153.35 M |
| 03/25/2025 | $22.61 | $23.46 (3.76%) | $23.48 | $22.60 | 4.20 K | $153.94 M |
| 03/24/2025 | $23.00 | $23.32 (1.39%) | $23.52 | $23.00 | 2.90 K | $153.02 M |
| 03/21/2025 | $23.08 | $22.74 (-1.47%) | $24.15 | $22.74 | 26.60 K | $150.80 M |
| 03/20/2025 | $22.75 | $23.08 (1.45%) | $23.42 | $22.75 | 5.33 K | $143.43 M |
| 03/19/2025 | $22.78 | $22.92 (0.61%) | $23.13 | $22.50 | 12.13 K | $142.43 M |
| 03/18/2025 | $22.25 | $22.97 (3.24%) | $23.29 | $22.25 | 5.60 K | $142.74 M |
| 03/17/2025 | $22.61 | $22.35 (-1.15%) | $22.61 | $22.14 | 9.70 K | $138.89 M |
| 03/14/2025 | $22.58 | $22.45 (-0.58%) | $22.84 | $22.45 | 13.41 K | $139.51 M |
| 03/13/2025 | $22.72 | $22.46 (-1.14%) | $22.78 | $22.44 | 4.30 K | $139.57 M |
| 03/12/2025 | $22.21 | $22.15 (-0.27%) | $22.29 | $21.99 | 6.10 K | $137.65 M |
| 03/11/2025 | $22.05 | $22.08 (0.14%) | $22.15 | $21.92 | 3.74 K | $137.21 M |
| 03/10/2025 | $22.36 | $21.94 (-1.88%) | $22.95 | $21.85 | 9.93 K | $136.34 M |
| 03/07/2025 | $23.45 | $22.43 (-4.35%) | $23.50 | $22.40 | 10.04 K | $139.39 M |
| 03/06/2025 | $23.25 | $23.36 (0.47%) | $23.55 | $23.25 | 9.75 K | $145.17 M |
| 03/05/2025 | $23.53 | $23.28 (-1.06%) | $23.74 | $23.12 | 23.90 K | $144.67 M |
| 03/04/2025 | $24.25 | $23.55 (-2.89%) | $24.50 | $22.78 | 37.52 K | $146.35 M |
| 03/03/2025 | $24.47 | $24.15 (-1.31%) | $24.53 | $24.15 | 19.11 K | $150.07 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.
