Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
31.40
-0.13 (-0.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.64 | 31.64 | 31.22 | 31.40 | 31.40 | -0.41% | 3,547 |
| Sep 11, 2025 | 31.08 | 31.97 | 31.00 | 31.53 | 31.53 | 2.17% | 16,089 |
| Sep 10, 2025 | 30.97 | 30.97 | 29.97 | 30.86 | 30.86 | -0.64% | 15,473 |
| Sep 9, 2025 | 30.80 | 31.20 | 30.55 | 31.06 | 31.06 | -0.16% | 8,372 |
| Sep 8, 2025 | 30.47 | 31.20 | 30.16 | 31.11 | 31.11 | 1.60% | 14,964 |
| Sep 5, 2025 | 30.48 | 31.01 | 30.43 | 30.62 | 30.62 | -0.07% | 11,417 |
| Sep 4, 2025 | 30.23 | 30.70 | 30.20 | 30.64 | 30.64 | 1.19% | 7,514 |
| Sep 3, 2025 | 30.06 | 30.62 | 30.00 | 30.28 | 30.28 | 0.03% | 12,034 |
| Sep 2, 2025 | 30.20 | 30.69 | 29.89 | 30.27 | 30.27 | 0.10% | 22,647 |
| Aug 29, 2025 | 29.75 | 30.25 | 29.63 | 30.24 | 30.24 | 2.06% | 13,275 |
| Aug 28, 2025 | 29.24 | 29.69 | 28.98 | 29.63 | 29.63 | 1.61% | 21,871 |
| Aug 27, 2025 | 28.55 | 29.18 | 28.55 | 29.16 | 29.16 | 1.29% | 13,707 |
| Aug 26, 2025 | 28.54 | 28.83 | 28.09 | 28.79 | 28.79 | 0.84% | 11,624 |
| Aug 25, 2025 | 28.30 | 28.65 | 28.26 | 28.55 | 28.55 | 0.60% | 11,741 |
| Aug 22, 2025 | 27.39 | 28.39 | 27.39 | 28.38 | 28.38 | 3.96% | 65,214 |
| Aug 21, 2025 | 27.30 | 27.40 | 27.29 | 27.30 | 27.30 | -0.15% | 3,273 |
| Aug 20, 2025 | 27.00 | 27.43 | 26.85 | 27.34 | 27.34 | 1.26% | 6,563 |
| Aug 19, 2025 | 27.06 | 27.48 | 26.93 | 27.00 | 27.00 | -0.95% | 16,936 |
| Aug 18, 2025 | 27.01 | 27.35 | 26.74 | 27.26 | 27.26 | 0.07% | 11,195 |
| Aug 15, 2025 | 27.36 | 27.39 | 27.10 | 27.24 | 27.24 | -0.22% | 20,334 |
| Aug 14, 2025 | 27.30 | 27.30 | 27.18 | 27.30 | 27.30 | -0.36% | 10,493 |
| Aug 13, 2025 | 27.27 | 27.40 | 27.11 | 27.40 | 27.40 | 0.11% | 34,168 |
| Aug 12, 2025 | 26.99 | 27.37 | 26.75 | 27.37 | 27.37 | 1.37% | 22,550 |
| Aug 11, 2025 | 27.10 | 27.10 | 26.26 | 27.00 | 27.00 | 0.52% | 18,945 |
| Aug 8, 2025 | 26.93 | 27.39 | 26.80 | 26.86 | 26.86 | 0.22% | 24,817 |
| Aug 7, 2025 | 26.90 | 27.00 | 26.64 | 26.80 | 26.80 | -0.33% | 11,045 |
| Aug 6, 2025 | 26.83 | 27.15 | 26.83 | 26.89 | 26.89 | 0.04% | 14,651 |
| Aug 5, 2025 | 26.65 | 26.97 | 26.65 | 26.88 | 26.88 | 0.11% | 11,034 |
| Aug 4, 2025 | 26.33 | 26.90 | 26.33 | 26.85 | 26.85 | 2.60% | 4,701 |
| Aug 1, 2025 | 25.94 | 26.20 | 25.76 | 26.17 | 26.17 | -1.02% | 7,250 |
| Jul 31, 2025 | 26.48 | 26.59 | 26.12 | 26.44 | 26.44 | 0.19% | 6,840 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.25 | 26.39 | 26.39 | -1.20% | 7,274 |
| Jul 29, 2025 | 27.23 | 27.35 | 26.57 | 26.71 | 26.71 | -0.67% | 21,532 |
| Jul 28, 2025 | 26.56 | 27.08 | 26.56 | 26.89 | 26.89 | 0.64% | 5,402 |
| Jul 25, 2025 | 27.07 | 27.07 | 26.68 | 26.72 | 26.72 | -0.82% | 3,562 |
| Jul 24, 2025 | 26.49 | 27.02 | 26.49 | 26.94 | 26.94 | 0.75% | 2,620 |
| Jul 23, 2025 | 26.65 | 26.74 | 26.57 | 26.74 | 26.74 | -0.89% | 2,434 |
| Jul 22, 2025 | 26.41 | 26.99 | 26.30 | 26.98 | 26.98 | 1.39% | 11,587 |
| Jul 21, 2025 | 25.92 | 26.71 | 25.64 | 26.61 | 26.61 | 1.64% | 25,262 |
| Jul 18, 2025 | 26.24 | 26.48 | 25.72 | 26.18 | 26.18 | -0.08% | 15,855 |
| Jul 17, 2025 | 26.03 | 26.20 | 25.44 | 26.20 | 26.20 | 0.96% | 10,936 |
| Jul 16, 2025 | 25.79 | 26.00 | 25.39 | 25.95 | 25.95 | 0.31% | 8,819 |
| Jul 15, 2025 | 26.75 | 26.75 | 25.83 | 25.87 | 25.87 | -2.71% | 4,693 |
| Jul 14, 2025 | 26.28 | 26.87 | 26.21 | 26.59 | 26.59 | -1.23% | 8,508 |
| Jul 11, 2025 | 26.71 | 26.92 | 26.67 | 26.92 | 26.92 | -0.26% | 3,857 |
| Jul 10, 2025 | 26.57 | 27.08 | 26.45 | 26.99 | 26.99 | 0.71% | 11,828 |
| Jul 9, 2025 | 26.88 | 26.88 | 26.65 | 26.80 | 26.80 | 0.30% | 11,320 |
| Jul 8, 2025 | 26.61 | 26.86 | 26.41 | 26.72 | 26.72 | -0.15% | 7,742 |
| Jul 7, 2025 | 26.75 | 26.88 | 26.54 | 26.76 | 26.76 | 0.60% | 25,159 |
| Jul 3, 2025 | 26.48 | 26.64 | 26.48 | 26.60 | 26.60 | 0.38% | 3,780 |