Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	45.16	45.72	44.62	45.71	45.71	0.51%	16,901
Aug 27, 2026	44.61	45.64	44.00	45.48	45.48	0.40%	12,535
Aug 26, 2026	45.80	45.80	44.55	45.30	45.30	-1.46%	16,987
Aug 25, 2026	45.33	45.97	44.78	45.97	45.97	0.55%	15,918
Aug 24, 2026	46.45	46.85	45.31	45.72	45.72	-0.39%	10,133
Aug 21, 2026	46.54	46.54	44.79	45.90	45.90	-0.76%	15,271
Aug 20, 2026	46.64	46.64	45.63	46.25	46.25	-0.94%	11,007
Aug 19, 2026	47.78	47.78	45.53	46.69	46.69	-1.52%	18,127
Aug 18, 2026	47.33	47.41	45.76	47.41	47.41	0.70%	15,178
Aug 17, 2026	46.28	47.36	46.28	47.08	47.08	0.49%	15,544
Aug 14, 2026	48.09	48.09	46.14	46.85	46.85	-2.15%	10,853
Aug 13, 2026	48.81	49.13	47.22	47.88	47.88	-1.28%	14,000
Aug 12, 2026	48.57	48.57	47.00	48.50	48.50	0.58%	17,504
Aug 11, 2026	47.56	48.22	45.92	48.22	48.22	0.63%	14,362
Aug 10, 2026	46.66	47.92	45.60	47.92	47.92	2.70%	17,134
Aug 7, 2026	47.61	47.61	44.67	46.66	46.66	-2.81%	16,533
Aug 6, 2026	47.16	48.45	46.58	48.01	48.01	0.86%	27,261
Aug 5, 2026	47.39	48.10	45.49	47.60	47.60	-0.48%	31,052
Aug 4, 2026	47.49	49.07	45.13	47.83	47.83	0.95%	61,594
Aug 3, 2026	45.88	47.95	45.88	47.38	47.38	4.04%	46,139
Jul 31, 2026	46.27	46.27	44.80	45.54	45.54	-0.24%	29,868
Jul 30, 2026	44.83	46.90	44.30	45.65	45.65	2.91%	16,868
Jul 29, 2026	44.01	45.19	43.51	44.36	44.36	2.24%	17,715
Jul 28, 2026	45.00	45.02	41.84	43.39	43.39	-2.71%	20,042
Jul 27, 2026	43.89	44.80	41.70	44.60	44.60	5.61%	32,478
Jul 24, 2026	41.91	43.59	41.91	42.23	42.23	2.45%	22,659
Jul 23, 2026	41.80	41.80	40.94	41.22	41.22	-0.60%	10,720
Jul 22, 2026	41.00	41.65	40.50	41.47	41.47	-0.72%	26,186
Jul 21, 2026	41.70	42.47	40.95	41.77	41.77	2.28%	39,632
Jul 20, 2026	41.55	41.87	40.48	40.84	40.84	-2.60%	34,103
Jul 17, 2026	41.93	43.28	41.93	41.93	41.93	-1.34%	15,851
Jul 16, 2026	42.00	43.46	41.88	42.50	42.50	1.48%	20,732
Jul 15, 2026	40.82	42.50	40.82	41.88	41.88	1.23%	13,781
Jul 14, 2026	41.25	43.19	40.43	41.37	41.37	-0.72%	64,939
Jul 13, 2026	42.00	42.62	41.57	41.67	41.67	-0.53%	17,300
Jul 10, 2026	42.00	42.47	41.35	41.89	41.89	-0.10%	7,860
Jul 9, 2026	41.72	42.26	40.90	41.93	41.93	1.67%	24,883
Jul 8, 2026	41.99	43.60	40.23	41.24	41.24	-1.34%	20,026
Jul 7, 2026	44.00	44.02	41.53	41.80	41.80	-3.64%	20,087
Jul 6, 2026	44.00	44.99	42.89	43.38	43.38	-1.30%	16,734
Jul 2, 2026	44.16	44.80	42.36	43.95	43.95	-0.07%	33,960
Jul 1, 2026	41.74	45.26	41.74	43.98	43.98	4.59%	10,207
Jun 30, 2026	40.58	42.05	40.03	42.05	42.05	3.90%	10,918
Jun 29, 2026	39.62	40.74	39.51	40.47	40.47	2.48%	12,108
Jun 26, 2026	38.28	39.99	37.31	39.49	39.49	3.89%	60,933
Jun 25, 2026	37.31	38.01	37.31	38.01	38.01	1.33%	5,774
Jun 24, 2026	38.24	38.24	37.51	37.51	37.51	-0.98%	6,673
Jun 23, 2026	37.17	40.14	37.17	37.88	37.88	2.10%	5,126
Jun 22, 2026	39.98	39.98	37.10	37.10	37.10	-8.33%	28,963
Jun 18, 2026	37.78	40.47	37.11	40.47	40.47	8.53%	34,000