Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
26.72
-0.04 (-0.15%)
At close: Jul 8, 2025, 4:00 PM
26.72
0.00 (0.00%)
After-hours: Jul 8, 2025, 4:10 PM EDT

Chain Bridge Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202526.7526.8826.5426.7626.760.60%25,159
Jul 3, 202526.4826.6426.4826.6026.600.38%3,780
Jul 2, 202525.7626.6025.7526.5026.502.24%18,197
Jul 1, 202525.9326.0825.8025.9225.920.58%15,026
Jun 30, 202526.0926.3425.7325.7725.77-0.73%20,656
Jun 27, 202525.4426.3325.4425.9625.960.19%318,461
Jun 26, 202525.3625.9924.9525.9125.912.82%26,915
Jun 25, 202525.1925.2324.7525.2025.200.68%20,635
Jun 24, 202524.5025.2124.5025.0325.032.54%20,449
Jun 23, 202524.1024.5624.1024.4124.411.58%15,998
Jun 20, 202524.5324.9723.7624.0324.03-1.56%19,955
Jun 18, 202524.5124.8024.4024.4124.41-0.37%12,970
Jun 17, 202525.0125.2324.5024.5024.50-2.20%27,508
Jun 16, 202525.6025.6025.0425.0525.05-1.49%7,442
Jun 13, 202525.3725.9225.3325.4325.43-0.16%5,276
Jun 12, 202525.7525.8025.4525.4725.47-0.74%9,681
Jun 11, 202525.8126.3025.6425.6625.66-1.08%15,262
Jun 10, 202526.0526.0525.5525.9425.940.86%26,469
Jun 9, 202526.1126.2325.7025.7225.72-2.17%19,848
Jun 6, 202526.3026.5426.1026.2926.29-0.30%21,755
Jun 5, 202526.5126.6526.3526.3726.37-0.98%10,018
Jun 4, 202526.7627.0226.5926.6326.63-1.44%4,811
Jun 3, 202527.1027.1426.9327.0227.020.82%12,231
Jun 2, 202527.0127.0126.6126.8026.80-0.74%11,045
May 30, 202526.7027.3726.5127.0027.00-0.11%35,162
May 29, 202527.5027.5026.5027.0327.030.26%43,207
May 28, 202527.1827.9726.7026.9626.961.24%126,590
May 27, 202526.9826.9926.5626.6326.63-0.26%21,017
May 23, 202526.5027.1526.4926.7026.70-1.26%11,442
May 22, 202527.2527.2927.0427.0427.04-1.02%8,567
May 21, 202527.3927.8927.2527.3227.32-0.29%9,928
May 20, 202527.2727.5027.2727.4027.40-0.25%43,850
May 19, 202527.5327.5327.2627.4727.47-0.18%6,437
May 16, 202526.7227.8126.7227.5227.521.93%25,396
May 15, 202527.0027.0026.4427.0027.000.07%12,109
May 14, 202526.5027.1526.3626.9826.980.22%19,503
May 13, 202525.7026.9825.7026.9226.920.64%18,153
May 12, 202526.1026.8526.1026.7526.753.20%14,977
May 9, 202525.4626.0025.4225.9225.920.54%10,602
May 8, 202525.0125.7825.0125.7825.782.02%4,400
May 7, 202525.3525.3525.0025.2725.273.31%7,102
May 6, 202523.8424.8523.6224.4624.46-3.93%13,357
May 5, 202524.6626.8324.5925.4625.462.29%21,824
May 2, 202524.3225.0024.3224.8924.891.80%18,531
May 1, 202524.3624.8923.9524.4524.45-1.09%7,348
Apr 30, 202524.0224.9824.0224.7224.720.49%12,090
Apr 29, 202524.9525.0023.9324.6024.600.49%13,000
Apr 28, 202524.3324.6422.8424.4824.481.24%5,228
Apr 25, 202524.4124.4124.1524.1824.18-0.82%3,560
Apr 24, 202524.4924.4924.1224.3824.380.16%3,669