-
5 DAY PERFORMANCE
+1.33% -
1 MONTH PERFORMANCE
+14.65%
Chain Bridge Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.06 | $24.50 (1.83%) | $24.50 | $23.88 | 22,800 | $160.76 M |
| 11/21/2024 | $24.20 | $24.20 (0%) | $24.40 | $23.92 | 15,100 | $158.80 M |
| 11/20/2024 | $23.99 | $23.90 (-0.38%) | $24.00 | $23.61 | 16,400 | $156.83 M |
| 11/19/2024 | $24.00 | $24.20 (0.83%) | $24.20 | $23.71 | 10,600 | $158.80 M |
| 11/18/2024 | $24.09 | $24.02 (-0.29%) | $24.45 | $23.68 | 28,900 | $157.61 M |
| 11/15/2024 | $23.50 | $23.98 (2.04%) | $24.11 | $23.20 | 9,600 | $157.09 M |
| 11/14/2024 | $23.37 | $23.38 (0.04%) | $23.93 | $23.00 | 31,300 | $153.16 M |
| 11/13/2024 | $24.38 | $23.93 (-1.85%) | $24.75 | $23.39 | 33,500 | $157.02 M |
| 11/12/2024 | $24.25 | $24.70 (1.86%) | $25.00 | $24.25 | 24,400 | $162.08 M |
| 11/11/2024 | $24.22 | $24.78 (2.31%) | $24.89 | $23.60 | 50,016 | $162.60 M |
| 11/08/2024 | $23.50 | $23.53 (0.13%) | $23.90 | $23.00 | 139,400 | $151.04 M |
| 11/07/2024 | $22.90 | $23.10 (0.87%) | $23.95 | $22.90 | 72,044 | $148.28 M |
| 11/06/2024 | $24.02 | $22.70 (-5.5%) | $24.02 | $22.58 | 90,700 | $145.71 M |
| 11/05/2024 | $24.02 | $22.80 (-5.08%) | $24.02 | $22.41 | 31,646 | $146.35 M |
| 11/04/2024 | $22.60 | $23.06 (2.04%) | $24.59 | $21.10 | 117,515 | $148.02 M |
| 11/01/2024 | $22.23 | $22.22 (-0.04%) | $22.23 | $21.89 | 2,539 | $134.57 M |
| 10/31/2024 | $22.38 | $22.30 (-0.36%) | $22.38 | $21.75 | 14,206 | $135.06 M |
| 10/30/2024 | $21.20 | $22.19 (4.67%) | $22.80 | $21.20 | 128,929 | $142.44 M |
| 10/29/2024 | $21.47 | $21.08 (-1.82%) | $21.47 | $20.85 | 44,500 | $135.31 M |
| 10/28/2024 | $20.94 | $21.15 (1%) | $21.20 | $20.85 | 11,709 | $135.76 M |
| 10/25/2024 | $20.77 | $21.06 (1.4%) | $21.09 | $20.75 | 15,649 | $134.61 M |
| 10/24/2024 | $21.00 | $21.05 (0.24%) | $21.12 | $21.00 | 3,900 | $136.21 M |
| 10/23/2024 | $20.78 | $21.23 (2.17%) | $21.52 | $20.78 | 16,100 | $136.27 M |
| 10/22/2024 | $21.44 | $21.00 (-2.05%) | $21.44 | $21.00 | 8,913 | $134.80 M |
| 10/21/2024 | $21.60 | $21.07 (-2.45%) | $21.89 | $21.07 | 51,643 | $135.25 M |
| 10/18/2024 | $21.55 | $21.90 (1.62%) | $22.15 | $21.55 | 29,725 | $140.57 M |
| 10/17/2024 | $21.35 | $22.00 (3.04%) | $22.15 | $21.35 | 68,700 | $143.38 M |
| 10/16/2024 | $21.30 | $21.47 (0.8%) | $21.50 | $21.00 | 29,515 | $137.81 M |
| 10/15/2024 | $20.91 | $21.15 (1.15%) | $21.15 | $20.71 | 15,906 | $135.76 M |
| 10/14/2024 | $20.96 | $20.72 (-1.15%) | $20.96 | $20.71 | 4,339 | $133.00 M |
| 10/11/2024 | $20.10 | $20.65 (2.74%) | $20.75 | $20.10 | 32,343 | $132.55 M |
| 10/10/2024 | $20.70 | $20.65 (-0.24%) | $20.80 | $20.61 | 44,600 | $132.55 M |
| 10/09/2024 | $20.85 | $20.75 (-0.48%) | $20.99 | $20.70 | 20,100 | $133.19 M |
| 10/08/2024 | $21.70 | $20.79 (-4.19%) | $21.70 | $20.75 | 23,300 | $133.45 M |
| 10/07/2024 | $21.11 | $20.75 (-1.71%) | $21.15 | $20.75 | 76,148 | $133.19 M |
| 10/04/2024 | $22.00 | $21.20 (-3.64%) | $22.00 | $21.01 | 345,105 | $136.08 M |