5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
+17.99%
6 MONTH PERFORMANCE
+31.63%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+42.85%
Chain Bridge Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $35.67 | $35.35 (-0.88%) | $35.67 | $35.35 | 1.01 K | $231.96 M |
| 02/17/2026 | $35.26 | $35.42 (0.45%) | $35.42 | $35.22 | 2.50 K | $232.42 M |
| 02/13/2026 | $35.25 | $35.15 (-0.28%) | $35.64 | $35.15 | 2.64 K | $230.65 M |
| 02/12/2026 | $35.14 | $35.54 (1.14%) | $35.54 | $35.00 | 9.30 K | $233.21 M |
| 02/11/2026 | $35.88 | $35.00 (-2.45%) | $35.88 | $35.00 | 13.04 K | $229.66 M |
| 02/10/2026 | $35.00 | $35.00 (0%) | $35.35 | $34.97 | 6.10 K | $229.66 M |
| 02/09/2026 | $37.00 | $36.15 (-2.3%) | $37.00 | $36.15 | 1.10 K | $237.21 M |
| 02/06/2026 | $36.33 | $36.80 (1.29%) | $38.00 | $36.33 | 4.22 K | $241.47 M |
| 02/05/2026 | $35.36 | $36.49 (3.2%) | $36.60 | $35.36 | 2.91 K | $239.44 M |
| 02/04/2026 | $37.75 | $37.70 (-0.13%) | $38.00 | $34.71 | 5.50 K | $247.38 M |
| 02/03/2026 | $37.68 | $38.01 (0.88%) | $38.01 | $36.30 | 6.62 K | $249.41 M |
| 02/02/2026 | $35.49 | $37.04 (4.37%) | $37.04 | $35.10 | 4.20 K | $243.05 M |
| 01/30/2026 | $34.00 | $35.24 (3.65%) | $36.30 | $33.98 | 10.65 K | $231.24 M |
| 01/29/2026 | $33.34 | $34.21 (2.61%) | $34.22 | $33.34 | 7.60 K | $224.48 M |
| 01/28/2026 | $33.41 | $33.15 (-0.78%) | $33.62 | $32.09 | 2.70 K | $217.52 M |
| 01/27/2026 | $32.23 | $33.71 (4.59%) | $33.71 | $32.23 | 800 | $221.20 M |
| 01/26/2026 | $33.27 | $33.29 (0.06%) | $33.29 | $33.27 | 1.04 K | $218.44 M |
| 01/23/2026 | $33.30 | $33.30 (0%) | $33.30 | $33.26 | 1.60 K | $218.51 M |
| 01/22/2026 | $33.53 | $33.54 (0.03%) | $33.61 | $33.26 | 2.94 K | $1.05 B |
| 01/21/2026 | $33.18 | $33.42 (0.72%) | $33.54 | $33.16 | 9.40 K | $1.05 B |
| 01/20/2026 | $32.38 | $32.40 (0.06%) | $33.61 | $32.38 | 1.60 K | $1.01 B |
| 01/16/2026 | $32.18 | $32.55 (1.15%) | $32.92 | $32.12 | 4.23 K | $1.02 B |
| 01/15/2026 | $33.48 | $32.27 (-3.61%) | $33.48 | $31.80 | 4.54 K | $1.01 B |
| 01/14/2026 | $33.76 | $32.92 (-2.49%) | $33.76 | $32.92 | 2.13 K | $1.03 B |
| 01/13/2026 | $33.52 | $33.33 (-0.57%) | $33.98 | $32.54 | 3.74 K | $1.04 B |
| 01/12/2026 | $32.91 | $33.12 (0.64%) | $33.12 | $32.90 | 2.00 K | $1.04 B |
| 01/09/2026 | $31.81 | $33.16 (4.24%) | $33.57 | $31.81 | 3.10 K | $1.04 B |
| 01/08/2026 | $34.00 | $32.09 (-5.62%) | $34.00 | $30.63 | 16.61 K | $1.00 B |
| 01/07/2026 | $35.00 | $33.95 (-3%) | $35.00 | $33.95 | 8.00 K | $1.06 B |
| 01/06/2026 | $36.26 | $35.70 (-1.54%) | $36.26 | $35.66 | 3.25 K | $1.12 B |
| 01/05/2026 | $34.24 | $36.46 (6.48%) | $37.25 | $34.24 | 11.12 K | $1.14 B |
| 01/02/2026 | $35.07 | $34.65 (-1.2%) | $35.07 | $34.65 | 1.83 K | $1.08 B |
| 12/31/2025 | $34.22 | $34.64 (1.23%) | $34.64 | $34.00 | 1.11 K | $1.08 B |
| 12/30/2025 | $34.49 | $34.22 (-0.78%) | $34.49 | $34.22 | 1.74 K | $1.07 B |
| 12/29/2025 | $35.28 | $35.23 (-0.14%) | $35.81 | $34.88 | 7.14 K | $1.10 B |
| 12/26/2025 | $35.00 | $35.68 (1.94%) | $35.68 | $35.00 | 926 | $1.12 B |
| 12/24/2025 | $35.25 | $35.00 (-0.71%) | $35.25 | $34.93 | 6.02 K | $1.09 B |
| 12/23/2025 | $35.57 | $35.46 (-0.31%) | $37.94 | $33.42 | 6.20 K | $1.11 B |
| 12/22/2025 | $38.39 | $37.28 (-2.89%) | $38.39 | $36.55 | 3.44 K | $1.17 B |
| 12/19/2025 | $38.27 | $38.22 (-0.13%) | $38.27 | $37.00 | 24.84 K | $1.20 B |
| 12/18/2025 | $38.00 | $37.85 (-0.39%) | $38.04 | $37.39 | 7.74 K | $1.18 B |
| 12/17/2025 | $38.00 | $37.81 (-0.5%) | $38.00 | $37.50 | 6.50 K | $1.18 B |
| 12/16/2025 | $38.02 | $38.00 (-0.05%) | $38.42 | $37.40 | 10.40 K | $1.19 B |
| 12/15/2025 | $37.17 | $37.33 (0.43%) | $37.72 | $36.46 | 8.53 K | $1.17 B |
| 12/12/2025 | $35.83 | $36.63 (2.23%) | $37.48 | $35.83 | 13.50 K | $1.15 B |
| 12/11/2025 | $35.00 | $35.50 (1.43%) | $35.50 | $34.67 | 6.44 K | $1.11 B |
| 12/10/2025 | $33.04 | $34.42 (4.18%) | $34.90 | $33.01 | 9.60 K | $1.08 B |
| 12/09/2025 | $32.93 | $33.03 (0.3%) | $33.04 | $31.95 | 5.00 K | $1.03 B |
| 12/08/2025 | $32.97 | $32.79 (-0.55%) | $32.97 | $32.06 | 3.10 K | $1.03 B |
| 12/05/2025 | $32.97 | $32.77 (-0.61%) | $32.98 | $32.77 | 2.13 K | $1.02 B |
| 12/04/2025 | $32.40 | $32.97 (1.76%) | $32.98 | $32.40 | 3.02 K | $1.03 B |
| 12/03/2025 | $32.73 | $32.89 (0.49%) | $32.89 | $32.00 | 4.52 K | $1.03 B |
| 12/02/2025 | $32.60 | $32.50 (-0.31%) | $32.65 | $32.39 | 4.42 K | $1.02 B |
| 12/01/2025 | $31.80 | $32.74 (2.96%) | $32.74 | $31.79 | 4.91 K | $1.02 B |
| 11/28/2025 | $31.17 | $31.73 (1.8%) | $31.73 | $31.17 | 1.52 K | $992.22 M |
| 11/26/2025 | $31.09 | $31.48 (1.25%) | $31.60 | $30.96 | 8.50 K | $984.41 M |
| 11/25/2025 | $31.72 | $31.34 (-1.2%) | $31.72 | $31.09 | 4.40 K | $980.03 M |
| 11/24/2025 | $30.99 | $30.94 (-0.16%) | $30.99 | $30.49 | 4.90 K | $967.52 M |
| 11/21/2025 | $30.47 | $30.88 (1.35%) | $30.89 | $30.46 | 4.33 K | $965.64 M |
| 11/20/2025 | $30.64 | $30.18 (-1.5%) | $30.64 | $30.00 | 4.40 K | $943.75 M |
| 11/19/2025 | $30.12 | $30.12 (0%) | $30.41 | $30.00 | 1.41 K | $941.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
