Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	24.00	24.20	23.71	24.20	24.20	0.75%	10,576
Nov 18, 2024	24.09	24.45	23.68	24.02	24.02	0.17%	28,871
Nov 15, 2024	23.50	24.11	23.20	23.98	23.98	2.57%	9,585
Nov 14, 2024	23.37	23.93	23.00	23.38	23.38	-2.30%	31,271
Nov 13, 2024	24.38	24.75	23.39	23.93	23.93	-3.12%	33,461
Nov 12, 2024	24.25	25.00	24.25	24.70	24.70	-0.32%	24,371
Nov 11, 2024	24.22	24.89	23.60	24.78	24.78	5.31%	50,016
Nov 8, 2024	23.50	23.90	23.00	23.53	23.53	1.86%	139,350
Nov 7, 2024	22.90	23.95	22.90	23.10	23.10	1.76%	72,044
Nov 6, 2024	24.02	24.02	22.58	22.70	22.70	-0.44%	90,684
Nov 5, 2024	24.02	24.02	22.41	22.80	22.80	-1.13%	31,646
Nov 4, 2024	22.60	24.59	21.10	23.06	23.06	3.78%	117,515
Nov 1, 2024	22.23	22.23	21.90	22.22	22.22	-0.36%	2,539
Oct 31, 2024	22.38	22.38	21.75	22.30	22.30	0.50%	14,206
Oct 30, 2024	21.20	22.80	21.20	22.19	22.19	5.27%	128,929
Oct 29, 2024	21.47	21.47	20.85	21.08	21.08	-0.33%	44,475
Oct 28, 2024	20.94	21.20	20.85	21.15	21.15	0.43%	11,709
Oct 25, 2024	20.77	21.09	20.75	21.06	21.06	0.05%	15,649
Oct 24, 2024	21.00	21.12	21.00	21.05	21.05	-0.85%	3,859
Oct 23, 2024	20.78	21.52	20.78	21.23	21.23	1.10%	16,071
Oct 22, 2024	21.44	21.44	21.00	21.00	21.00	-0.33%	8,913
Oct 21, 2024	21.60	21.89	21.07	21.07	21.07	-3.79%	51,643
Oct 18, 2024	21.55	22.15	21.55	21.90	21.90	-0.45%	29,725
Oct 17, 2024	21.35	22.15	21.35	22.00	22.00	2.47%	68,673
Oct 16, 2024	21.30	21.50	21.00	21.47	21.47	1.51%	29,515
Oct 15, 2024	20.91	21.15	20.71	21.15	21.15	2.08%	15,906
Oct 14, 2024	20.96	20.96	20.71	20.72	20.72	0.34%	4,339
Oct 11, 2024	20.10	20.75	20.10	20.65	20.65	-	32,343
Oct 10, 2024	20.70	20.80	20.61	20.65	20.65	-0.48%	44,573
Oct 9, 2024	20.85	20.99	20.70	20.75	20.75	-0.19%	20,072
Oct 8, 2024	21.70	21.70	20.75	20.79	20.79	0.19%	23,282
Oct 7, 2024	21.11	21.15	20.75	20.75	20.75	-2.12%	76,148