Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.64	38.30	37.29	37.29	37.29	-1.19%	4,253
Jun 16, 2026	38.05	38.05	37.51	37.74	37.74	-0.03%	34,108
Jun 15, 2026	37.10	37.99	37.10	37.75	37.75	1.04%	2,703
Jun 12, 2026	38.03	38.03	37.00	37.36	37.36	-2.61%	8,035
Jun 11, 2026	37.34	38.36	37.34	38.36	38.36	2.32%	3,863
Jun 10, 2026	36.54	38.00	36.54	37.49	37.49	1.88%	6,222
Jun 9, 2026	36.80	37.00	36.52	36.80	36.80	0.68%	5,029
Jun 8, 2026	36.00	36.85	36.00	36.55	36.55	0.97%	9,148
Jun 5, 2026	36.45	36.50	36.00	36.20	36.20	-0.52%	7,980
Jun 4, 2026	36.01	37.36	36.01	36.39	36.39	0.92%	3,480
Jun 3, 2026	35.79	36.06	35.79	36.06	36.06	0.31%	4,401
Jun 2, 2026	35.67	36.23	35.67	35.95	35.95	-0.75%	4,083
Jun 1, 2026	36.06	36.22	36.06	36.22	36.22	-0.08%	1,901
May 29, 2026	36.33	36.33	36.25	36.25	36.25	-0.66%	3,323
May 28, 2026	36.15	36.84	36.15	36.49	36.49	0.94%	19,605
May 27, 2026	36.02	36.85	36.02	36.15	36.15	0.42%	10,362
May 26, 2026	36.90	37.88	36.00	36.00	36.00	-1.77%	11,370
May 22, 2026	37.21	38.98	36.65	36.65	36.65	-0.52%	3,552
May 21, 2026	36.52	36.92	36.50	36.84	36.84	-1.55%	4,442
May 20, 2026	36.83	37.42	36.83	37.42	37.42	0.29%	1,530
May 19, 2026	37.32	37.49	37.00	37.31	37.31	-0.21%	2,210
May 18, 2026	37.39	37.39	37.39	37.39	37.39	1.60%	1,244
May 15, 2026	36.91	36.91	36.80	36.80	36.80	-	2,336
May 14, 2026	37.40	37.40	36.80	36.80	36.80	-3.03%	3,008
May 13, 2026	36.80	38.50	36.80	37.95	37.95	2.51%	8,531
May 12, 2026	36.84	37.02	36.84	37.02	37.02	0.57%	1,006
May 11, 2026	36.81	37.23	36.81	36.81	36.81	-1.05%	2,240
May 8, 2026	36.95	37.20	36.95	37.20	37.20	-0.27%	1,270
May 7, 2026	37.23	37.38	36.81	37.30	37.30	0.27%	2,087
May 6, 2026	36.99	37.50	36.99	37.20	37.20	2.11%	3,391
May 5, 2026	37.27	37.52	36.07	36.43	36.43	-0.30%	4,871
May 4, 2026	38.00	38.00	36.54	36.54	36.54	-3.21%	2,751
May 1, 2026	37.75	37.94	37.73	37.75	37.75	1.59%	3,972
Apr 30, 2026	37.47	37.47	36.87	37.16	37.16	0.43%	5,173
Apr 29, 2026	36.70	37.04	36.25	37.00	37.00	2.89%	7,889
Apr 28, 2026	36.00	36.00	35.80	35.96	35.96	2.65%	2,960
Apr 27, 2026	34.71	35.36	34.71	35.03	35.03	-0.20%	4,981
Apr 24, 2026	35.43	35.43	34.99	35.10	35.10	-1.90%	5,581
Apr 23, 2026	34.88	35.78	34.88	35.78	35.78	0.22%	959
Apr 22, 2026	35.70	35.70	35.70	35.70	35.70	-0.31%	671
Apr 21, 2026	35.98	36.40	35.50	35.81	35.81	-0.33%	1,888
Apr 20, 2026	36.09	36.09	35.82	35.93	35.93	-	2,707
Apr 17, 2026	35.30	35.93	35.30	35.93	35.93	1.90%	4,131
Apr 16, 2026	34.80	35.75	34.53	35.26	35.26	-2.35%	2,816