Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
24.27
-0.17 (-0.70%)
At close: Mar 28, 2025, 4:00 PM
20.74
-3.53 (-14.54%)
After-hours: Mar 28, 2025, 4:01 PM EDT
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.22 | 24.39 | 24.22 | 24.27 | 24.27 | -0.70% | 4,847 |
| Mar 27, 2025 | 23.69 | 24.55 | 23.37 | 24.44 | 24.44 | 4.58% | 5,726 |
| Mar 26, 2025 | 23.46 | 23.47 | 23.22 | 23.37 | 23.37 | -0.38% | 3,237 |
| Mar 25, 2025 | 22.61 | 23.48 | 22.60 | 23.46 | 23.46 | 0.60% | 4,190 |
| Mar 24, 2025 | 23.00 | 23.52 | 23.00 | 23.32 | 23.32 | 2.55% | 2,901 |
| Mar 21, 2025 | 23.08 | 24.15 | 22.74 | 22.74 | 22.74 | -1.47% | 26,599 |
| Mar 20, 2025 | 22.75 | 23.42 | 22.75 | 23.08 | 23.08 | 0.70% | 5,326 |
| Mar 19, 2025 | 22.78 | 23.13 | 22.50 | 22.92 | 22.92 | -0.22% | 12,133 |
| Mar 18, 2025 | 22.25 | 23.29 | 22.25 | 22.97 | 22.97 | 2.77% | 5,564 |
| Mar 17, 2025 | 22.61 | 22.61 | 22.14 | 22.35 | 22.35 | -0.45% | 9,694 |
| Mar 14, 2025 | 22.58 | 22.84 | 22.45 | 22.45 | 22.45 | -0.04% | 13,406 |
| Mar 13, 2025 | 22.72 | 22.78 | 22.44 | 22.46 | 22.46 | 1.40% | 4,301 |
| Mar 12, 2025 | 22.21 | 22.29 | 21.99 | 22.15 | 22.15 | 0.32% | 6,069 |
| Mar 11, 2025 | 22.05 | 22.15 | 21.92 | 22.08 | 22.08 | 0.64% | 3,738 |
| Mar 10, 2025 | 22.36 | 22.95 | 21.85 | 21.94 | 21.94 | -2.18% | 9,934 |
| Mar 7, 2025 | 23.45 | 23.50 | 22.40 | 22.43 | 22.43 | -3.98% | 10,044 |
| Mar 6, 2025 | 23.25 | 23.55 | 23.25 | 23.36 | 23.36 | 0.34% | 9,746 |
| Mar 5, 2025 | 23.53 | 23.74 | 23.12 | 23.28 | 23.28 | -1.15% | 23,869 |
| Mar 4, 2025 | 24.25 | 24.50 | 22.78 | 23.55 | 23.55 | -2.48% | 37,521 |
| Mar 3, 2025 | 24.47 | 24.53 | 24.15 | 24.15 | 24.15 | -1.55% | 19,107 |
| Feb 28, 2025 | 24.65 | 24.65 | 24.40 | 24.53 | 24.53 | -0.04% | 6,918 |
| Feb 27, 2025 | 24.56 | 24.73 | 24.16 | 24.54 | 24.54 | 0.45% | 4,461 |
| Feb 26, 2025 | 24.25 | 24.74 | 24.25 | 24.43 | 24.43 | -0.04% | 5,242 |
| Feb 25, 2025 | 24.28 | 24.73 | 24.05 | 24.44 | 24.44 | -0.97% | 21,754 |
| Feb 24, 2025 | 24.13 | 24.71 | 24.11 | 24.68 | 24.68 | 0.73% | 31,773 |
| Feb 21, 2025 | 24.79 | 24.79 | 24.13 | 24.50 | 24.50 | -1.17% | 4,307 |
| Feb 20, 2025 | 24.66 | 24.83 | 24.07 | 24.79 | 24.79 | -0.36% | 22,798 |
| Feb 19, 2025 | 24.90 | 24.98 | 24.31 | 24.88 | 24.88 | - | 10,663 |
| Feb 18, 2025 | 24.70 | 24.90 | 24.36 | 24.88 | 24.88 | 1.30% | 12,952 |
| Feb 14, 2025 | 24.45 | 24.90 | 24.25 | 24.56 | 24.56 | -0.49% | 3,012 |
| Feb 13, 2025 | 24.52 | 24.68 | 24.15 | 24.68 | 24.68 | 0.57% | 7,976 |
| Feb 12, 2025 | 24.35 | 24.70 | 24.20 | 24.54 | 24.54 | 0.25% | 12,617 |
| Feb 11, 2025 | 24.65 | 24.65 | 24.33 | 24.48 | 24.48 | -1.81% | 6,895 |
| Feb 10, 2025 | 24.98 | 25.23 | 24.49 | 24.93 | 24.93 | 0.24% | 29,313 |
| Feb 7, 2025 | 24.42 | 24.96 | 24.42 | 24.87 | 24.87 | 0.69% | 109,153 |
| Feb 6, 2025 | 24.58 | 24.79 | 24.28 | 24.70 | 24.70 | 0.57% | 42,146 |
| Feb 5, 2025 | 24.39 | 24.82 | 24.32 | 24.56 | 24.56 | 0.24% | 42,415 |
| Feb 4, 2025 | 24.48 | 24.80 | 24.11 | 24.50 | 24.50 | -0.97% | 46,265 |
| Feb 3, 2025 | 24.65 | 24.85 | 24.58 | 24.74 | 24.74 | 0.57% | 12,967 |
| Jan 31, 2025 | 24.96 | 24.96 | 24.60 | 24.60 | 24.60 | -1.24% | 5,038 |
| Jan 30, 2025 | 24.23 | 25.50 | 24.23 | 24.91 | 24.91 | 2.81% | 42,787 |
| Jan 29, 2025 | 24.13 | 24.48 | 23.64 | 24.23 | 24.23 | -0.04% | 44,618 |
| Jan 28, 2025 | 24.31 | 25.00 | 24.00 | 24.24 | 24.24 | -0.70% | 45,840 |
| Jan 27, 2025 | 24.83 | 24.83 | 24.39 | 24.41 | 24.41 | -0.51% | 15,599 |
| Jan 24, 2025 | 24.30 | 24.62 | 24.20 | 24.54 | 24.54 | 0.47% | 9,770 |
| Jan 23, 2025 | 24.20 | 24.48 | 24.20 | 24.42 | 24.42 | -1.17% | 6,299 |
| Jan 22, 2025 | 24.42 | 24.89 | 24.42 | 24.71 | 24.71 | -0.24% | 28,678 |
| Jan 21, 2025 | 24.16 | 24.89 | 24.16 | 24.77 | 24.77 | 1.72% | 28,445 |
| Jan 17, 2025 | 24.00 | 24.54 | 24.00 | 24.35 | 24.35 | 0.37% | 14,999 |
| Jan 16, 2025 | 24.26 | 24.60 | 24.03 | 24.26 | 24.26 | 0.66% | 55,707 |