Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	35.36	36.60	35.36	36.49	36.49	-3.21%	2,912
Feb 4, 2026	37.75	38.00	34.71	37.70	37.70	-0.82%	5,497
Feb 3, 2026	37.68	38.01	36.30	38.01	38.01	2.62%	6,617
Feb 2, 2026	35.49	37.04	35.10	37.04	37.04	5.11%	4,049
Jan 30, 2026	34.00	36.30	33.98	35.24	35.24	3.01%	10,648
Jan 29, 2026	33.34	34.22	33.34	34.21	34.21	3.20%	7,556
Jan 28, 2026	33.41	33.62	32.09	33.15	33.15	-1.66%	1,688
Jan 27, 2026	32.23	33.71	32.23	33.71	33.71	1.26%	776
Jan 26, 2026	33.27	33.29	33.27	33.29	33.29	-0.03%	1,036
Jan 23, 2026	33.30	33.30	33.26	33.30	33.30	-0.72%	1,548
Jan 22, 2026	33.53	33.61	33.26	33.54	33.54	0.36%	2,937
Jan 21, 2026	33.18	33.54	33.16	33.42	33.42	3.15%	9,376
Jan 20, 2026	32.38	33.61	32.38	32.40	32.40	-0.46%	1,573
Jan 16, 2026	32.18	32.93	32.12	32.55	32.55	0.87%	4,178
Jan 15, 2026	33.48	33.48	31.80	32.27	32.27	-1.97%	4,535
Jan 14, 2026	33.76	33.76	32.92	32.92	32.92	-1.23%	2,132
Jan 13, 2026	33.52	33.98	32.54	33.33	33.33	0.63%	3,740
Jan 12, 2026	32.91	33.12	32.90	33.12	33.12	-0.12%	1,976
Jan 9, 2026	31.81	33.57	31.81	33.16	33.16	3.33%	2,473
Jan 8, 2026	34.00	34.00	30.63	32.09	32.09	-5.48%	16,612
Jan 7, 2026	35.00	35.00	33.95	33.95	33.95	-4.90%	7,950
Jan 6, 2026	36.26	36.26	35.66	35.70	35.70	-2.08%	3,060
Jan 5, 2026	34.24	37.25	34.24	36.46	36.46	5.22%	11,119
Jan 2, 2026	35.07	35.07	34.65	34.65	34.65	0.03%	1,832
Dec 31, 2025	34.22	34.64	34.00	34.64	34.64	1.23%	1,108
Dec 30, 2025	34.49	34.49	34.22	34.22	34.22	-2.87%	1,744
Dec 29, 2025	35.28	35.81	34.88	35.23	35.23	-1.26%	7,140
Dec 26, 2025	35.00	35.68	35.00	35.68	35.68	1.94%	926
Dec 24, 2025	35.25	35.25	34.93	35.00	35.00	-1.30%	6,017
Dec 23, 2025	35.57	37.94	33.42	35.46	35.46	-4.88%	6,152
Dec 22, 2025	38.39	38.39	36.55	37.28	37.28	-2.46%	3,443
Dec 19, 2025	38.27	38.27	37.00	38.22	38.22	0.98%	24,840
Dec 18, 2025	38.00	38.04	37.39	37.85	37.85	0.11%	7,740
Dec 17, 2025	38.00	38.00	37.50	37.81	37.81	-0.50%	6,460
Dec 16, 2025	38.02	38.43	37.40	38.00	38.00	1.79%	10,356
Dec 15, 2025	37.17	37.72	36.46	37.33	37.33	1.91%	8,526
Dec 12, 2025	35.83	37.48	35.83	36.63	36.63	3.18%	13,464
Dec 11, 2025	35.00	35.50	34.67	35.50	35.50	3.14%	6,440
Dec 10, 2025	33.04	34.90	33.01	34.42	34.42	4.21%	9,550
Dec 9, 2025	32.93	33.04	31.95	33.03	33.03	0.73%	4,963
Dec 8, 2025	32.97	32.97	32.06	32.79	32.79	0.06%	3,081
Dec 5, 2025	32.97	32.98	32.77	32.77	32.77	-0.61%	2,129
Dec 4, 2025	32.40	32.98	32.40	32.97	32.97	0.24%	3,023
Dec 3, 2025	32.73	32.89	32.00	32.89	32.89	1.20%	4,517
Dec 2, 2025	32.60	32.65	32.39	32.50	32.50	-0.73%	4,418
Dec 1, 2025	31.80	32.74	31.79	32.74	32.74	3.18%	4,908
Nov 28, 2025	31.17	31.73	31.17	31.73	31.73	0.79%	1,516
Nov 26, 2025	31.09	31.60	30.96	31.48	31.48	0.45%	8,468
Nov 25, 2025	31.72	31.72	31.09	31.34	31.34	1.29%	4,350
Nov 24, 2025	30.99	30.99	30.49	30.94	30.94	0.19%	4,890