Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	36.11	36.11	36.11	36.11	36.11	-	867
Apr 14, 2026	36.05	36.11	36.05	36.11	36.11	0.42%	1,771
Apr 13, 2026	35.96	36.00	35.92	35.96	35.96	0.45%	4,055
Apr 10, 2026	35.82	36.04	35.80	35.80	35.80	-0.67%	1,622
Apr 9, 2026	34.62	36.04	34.50	36.04	36.04	3.47%	7,433
Apr 8, 2026	35.75	35.75	34.79	34.83	34.83	-2.00%	6,163
Apr 7, 2026	34.84	35.68	34.84	35.54	35.54	1.34%	3,893
Apr 6, 2026	34.74	35.07	34.74	35.07	35.07	0.49%	1,632
Apr 2, 2026	35.25	35.25	34.90	34.90	34.90	-	1,253
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%	5,720
Mar 20, 2026	35.99	35.99	34.85	34.86	34.86	-4.02%	17,757
Mar 19, 2026	34.85	36.39	34.85	36.32	36.32	3.83%	5,024
Mar 18, 2026	36.52	36.52	34.98	34.98	34.98	-3.61%	4,340
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%	1,068
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