Skip to main content
Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
24.35
+0.09 (0.37%)
Jan 17, 2025, 3:34 PM EST - Market closed

Chain Bridge Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.0024.5424.0024.3524.350.37%14,999
Jan 16, 202524.2624.6024.0324.2624.260.66%55,707
Jan 15, 202523.8024.6023.8024.1024.101.26%15,138
Jan 14, 202523.9424.0523.7523.8023.80-0.46%8,130
Jan 13, 202523.5223.9923.5223.9123.91-0.37%8,314
Jan 10, 202523.7524.1323.6024.0024.001.05%14,038
Jan 8, 202523.7523.9223.5023.7523.75-0.79%26,599
Jan 7, 202523.7524.3723.6423.9423.94-0.58%55,244
Jan 6, 202524.5224.9923.9724.0824.08-2.71%28,663
Jan 3, 202524.5425.2524.5424.7524.750.08%47,040
Jan 2, 202525.1925.2424.7324.7324.73-1.36%7,386
Dec 31, 202424.9225.4424.7525.0725.070.16%13,490
Dec 30, 202424.2225.3724.2225.0325.033.34%29,104
Dec 27, 202424.6024.6023.7824.2224.22-0.90%11,490
Dec 26, 202423.7524.7023.7524.4424.441.83%9,734
Dec 24, 202424.1624.2423.7524.0024.00-1.19%19,933
Dec 23, 202423.8524.5523.8524.2924.291.21%25,439
Dec 20, 202423.7524.7023.7524.0024.001.05%94,455
Dec 19, 202424.0024.5023.7523.7523.75-1.49%38,054
Dec 18, 202425.7126.1224.1124.1124.11-6.66%32,411
Dec 17, 202426.5126.7425.8325.8325.83-2.60%10,660
Dec 16, 202426.7626.9126.3326.5226.52-1.63%35,321
Dec 13, 202427.2027.3526.7726.9626.96-0.81%17,246
Dec 12, 202426.6027.2026.0727.1827.180.52%41,763
Dec 11, 202426.3027.4025.5027.0427.041.43%20,245
Dec 10, 202426.2426.6626.0526.6626.661.72%12,590
Dec 9, 202426.4926.5026.0526.2126.210.85%15,260
Dec 6, 202426.9026.9025.5125.9925.99-3.71%34,238
Dec 5, 202427.0027.0026.2826.9926.991.20%16,561
Dec 4, 202426.9827.0126.1826.6726.67-1.15%20,491
Dec 3, 202427.1527.5626.6026.9826.980.71%52,321
Dec 2, 202424.4227.3224.4226.7926.799.80%105,034
Nov 29, 202424.4024.4024.4024.4024.400.83%490
Nov 27, 202424.0124.3824.0024.2024.200.04%16,509
Nov 26, 202423.9924.8023.9024.1924.190.79%40,175
Nov 25, 202424.5724.5723.5024.0024.00-2.04%25,189
Nov 22, 202424.0624.5023.8824.5024.501.24%22,776
Nov 21, 202424.2024.4023.9224.2024.201.26%15,059
Nov 20, 202423.9924.0023.6123.9023.90-1.24%16,378
Nov 19, 202424.0024.2023.7124.2024.200.75%10,576
Nov 18, 202424.0924.4523.6824.0224.020.17%28,871
Nov 15, 202423.5024.1123.2023.9823.982.57%9,585
Nov 14, 202423.3723.9323.0023.3823.38-2.30%31,271
Nov 13, 202424.3824.7523.3923.9323.93-3.12%33,461
Nov 12, 202424.2525.0024.2524.7024.70-0.32%24,371
Nov 11, 202424.2224.8923.6024.7824.785.31%50,016
Nov 8, 202423.5023.9023.0023.5323.531.86%139,350
Nov 7, 202422.9023.9522.9023.1023.101.76%72,044
Nov 6, 202424.0224.0222.5822.7022.70-0.44%90,684
Nov 5, 202424.0224.0222.4122.8022.80-1.13%31,646
Nov 4, 202422.6024.5921.1023.0623.063.78%117,515
Nov 1, 202422.2322.2321.9022.2222.22-0.36%2,539
Oct 31, 202422.3822.3821.7522.3022.300.50%14,206
Oct 30, 202421.2022.8021.2022.1922.195.27%128,929
Oct 29, 202421.4721.4720.8521.0821.08-0.33%44,475
Oct 28, 202420.9421.2020.8521.1521.150.43%11,709
Oct 25, 202420.7721.0920.7521.0621.060.05%15,649
Oct 24, 202421.0021.1221.0021.0521.05-0.85%3,859
Oct 23, 202420.7821.5220.7821.2321.231.10%16,071
Oct 22, 202421.4421.4421.0021.0021.00-0.33%8,913
Oct 21, 202421.6021.8921.0721.0721.07-3.79%51,643
Oct 18, 202421.5522.1521.5521.9021.90-0.45%29,725
Oct 17, 202421.3522.1521.3522.0022.002.47%68,673
Oct 16, 202421.3021.5021.0021.4721.471.51%29,515
Oct 15, 202420.9121.1520.7121.1521.152.08%15,906
Oct 14, 202420.9620.9620.7120.7220.720.34%4,339
Oct 11, 202420.1020.7520.1020.6520.65-32,343
Oct 10, 202420.7020.8020.6120.6520.65-0.48%44,573
Oct 9, 202420.8520.9920.7020.7520.75-0.19%20,072
Oct 8, 202421.7021.7020.7520.7920.790.19%23,282
Oct 7, 202421.1121.1520.7520.7520.75-2.12%76,148