Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
29.79
-1.39 (-4.46%)
At close: Oct 27, 2025, 4:00 PM EDT
29.79
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

Chain Bridge Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202531.3631.3630.5030.84--1.09%107
Oct 24, 202531.3531.5731.1831.1831.18-0.70%1,785
Oct 23, 202531.8231.8231.4031.4031.400.13%915
Oct 22, 202531.4031.8831.0831.3631.36-0.13%5,780
Oct 21, 202531.9331.9331.4031.4031.401.29%6,516
Oct 20, 202529.6031.0029.6031.0031.004.73%4,776
Oct 17, 202531.1631.1629.6029.6029.60-5.37%3,695
Oct 16, 202531.9331.9831.2831.2831.28-1.45%11,528
Oct 15, 202531.9132.4431.7431.7431.74-1.73%6,085
Oct 14, 202531.5132.3031.5132.3032.301.51%5,320
Oct 13, 202531.5031.8931.5031.8231.821.02%5,182
Oct 10, 202532.0032.0931.5031.5031.50-1.56%22,598
Oct 9, 202532.0032.3432.0032.0032.00-0.34%7,575
Oct 8, 202532.2832.2832.1132.1132.11-2,649
Oct 7, 202532.0032.3632.0032.1132.11-0.09%9,330
Oct 6, 202532.0032.2932.0032.1432.140.37%9,054
Oct 3, 202532.3332.7632.0032.0232.02-0.65%5,535
Oct 2, 202532.5032.5032.0032.2332.23-1.71%12,950
Oct 1, 202532.5432.8532.2532.7932.790.18%16,613
Sep 30, 202533.0033.0032.6632.7332.73-0.94%5,613
Sep 29, 202532.9333.2532.7133.0433.041.23%5,057
Sep 26, 202532.6833.0032.4832.6432.641.33%8,864
Sep 25, 202532.0732.3531.6532.2132.212.03%16,793
Sep 24, 202531.5031.8231.5031.5731.570.80%3,937
Sep 23, 202531.5931.5931.0031.3231.32-1.48%8,085
Sep 22, 202532.4532.4531.3231.7931.79-2.03%10,371
Sep 19, 202530.7832.4530.7832.4532.453.25%48,435
Sep 18, 202531.6931.6931.2431.4331.43-0.38%3,719
Sep 17, 202531.6831.8631.3431.5531.55-1.47%4,911
Sep 16, 202531.8932.3531.7932.0232.021.01%5,929
Sep 15, 202531.6231.7631.5831.7031.700.96%6,191
Sep 12, 202531.6431.6431.2231.4031.40-0.41%3,547
Sep 11, 202531.0831.9731.0031.5331.532.17%16,089
Sep 10, 202530.9730.9729.9730.8630.86-0.64%15,473
Sep 9, 202530.8031.2030.5531.0631.06-0.16%8,372
Sep 8, 202530.4731.2030.1631.1131.111.60%14,964
Sep 5, 202530.4831.0130.4330.6230.62-0.07%11,417
Sep 4, 202530.2330.7030.2030.6430.641.19%7,514
Sep 3, 202530.0630.6230.0030.2830.280.03%12,034
Sep 2, 202530.2030.6929.8930.2730.270.10%22,647
Aug 29, 202529.7530.2529.6330.2430.242.06%13,275
Aug 28, 202529.2429.6928.9829.6329.631.61%21,871
Aug 27, 202528.5529.1828.5529.1629.161.29%13,707
Aug 26, 202528.5428.8328.0928.7928.790.84%11,624
Aug 25, 202528.3028.6528.2628.5528.550.60%11,741
Aug 22, 202527.3928.3927.3928.3828.383.96%65,214
Aug 21, 202527.3027.4027.2927.3027.30-0.15%3,273
Aug 20, 202527.0027.4326.8527.3427.341.26%6,563
Aug 19, 202527.0627.4826.9327.0027.00-0.95%16,936
Aug 18, 202527.0127.3526.7427.2627.260.07%11,195