Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.07	35.08	34.80	34.90	34.90	-	2,621
Mar 31, 2026	35.88	35.88	34.80	34.90	34.90	-2.10%	2,092
Mar 30, 2026	35.24	35.76	35.24	35.65	35.65	2.09%	4,159
Mar 27, 2026	34.87	35.00	34.34	34.92	34.92	-0.71%	1,594
Mar 26, 2026	35.60	35.60	35.17	35.17	35.17	-0.59%	1,574
Mar 25, 2026	35.38	35.38	35.38	35.38	35.38	-2.13%	1,275
Mar 24, 2026	35.60	36.96	35.60	36.15	36.15	-1.20%	3,147
Mar 23, 2026	35.53	36.60	35.50	36.59	36.59	4.96%	5,711
Mar 20, 2026	35.99	35.99	34.85	34.86	34.86	-4.02%	16,217
Mar 19, 2026	34.85	36.39	34.85	36.32	36.32	3.83%	4,889
Mar 18, 2026	36.52	36.52	34.98	34.98	34.98	-3.61%	4,296
Mar 17, 2026	35.65	36.37	35.65	36.29	36.29	2.20%	3,315
Mar 16, 2026	35.61	35.82	35.51	35.51	35.51	0.91%	1,788
Mar 13, 2026	35.50	35.50	35.19	35.19	35.19	0.83%	2,767
Mar 12, 2026	34.90	34.90	34.90	34.90	34.90	-1.72%	1,038
Mar 11, 2026	34.79	36.00	34.79	35.51	35.51	1.46%	5,365
Mar 10, 2026	35.36	35.41	35.00	35.00	35.00	0.98%	3,727
Mar 9, 2026	34.50	34.66	34.00	34.66	34.66	-0.35%	5,337
Mar 6, 2026	35.00	35.20	34.57	34.78	34.78	-1.33%	6,764
Mar 5, 2026	35.47	35.56	35.00	35.25	35.25	-1.76%	10,407
Mar 4, 2026	35.88	35.88	35.63	35.88	35.88	0.84%	1,792
Mar 3, 2026	35.18	35.85	35.18	35.58	35.58	-0.75%	5,225
Mar 2, 2026	35.00	36.92	35.00	35.85	35.85	3.91%	6,018
Feb 27, 2026	35.50	35.50	34.50	34.50	34.50	-3.85%	4,704
Feb 26, 2026	36.00	36.00	35.44	35.88	35.88	1.53%	6,687
Feb 25, 2026	35.00	35.59	35.00	35.34	35.34	0.20%	14,267
Feb 24, 2026	35.31	35.31	35.16	35.27	35.27	-0.08%	8,459
Feb 23, 2026	35.32	36.40	35.30	35.30	35.30	-0.84%	2,874
Feb 20, 2026	35.30	36.16	35.30	35.60	35.60	0.99%	2,479
Feb 19, 2026	35.15	35.25	35.15	35.25	35.25	-0.28%	1,000
Feb 18, 2026	35.42	35.42	35.35	35.35	35.35	-0.20%	1,468
Feb 17, 2026	35.26	35.42	35.22	35.42	35.42	0.77%	2,464
Feb 13, 2026	35.25	35.64	35.15	35.15	35.15	-1.10%	2,637
Feb 12, 2026	35.14	35.54	35.00	35.54	35.54	1.54%	9,292
Feb 11, 2026	35.88	35.88	35.00	35.00	35.00	-	13,043
Feb 10, 2026	35.00	35.35	34.97	35.00	35.00	-3.18%	6,103
Feb 9, 2026	37.00	37.00	36.15	36.15	36.15	-1.77%	1,076
Feb 6, 2026	36.33	38.00	36.33	36.80	36.80	0.85%	4,223
Feb 5, 2026	35.36	36.60	35.36	36.49	36.49	-3.21%	2,914
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%	4,161
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%	2,674
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%	1,555
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