Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
32.55
+0.28 (0.87%)
Jan 16, 2026, 4:00 PM EST - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32.18 | 32.93 | 32.12 | 32.55 | 32.55 | 0.87% | 4,178 |
| Jan 15, 2026 | 33.48 | 33.48 | 31.80 | 32.27 | 32.27 | -1.97% | 4,535 |
| Jan 14, 2026 | 33.76 | 33.76 | 32.92 | 32.92 | 32.92 | -1.23% | 2,132 |
| Jan 13, 2026 | 33.52 | 33.98 | 32.54 | 33.33 | 33.33 | 0.63% | 3,740 |
| Jan 12, 2026 | 32.91 | 33.12 | 32.90 | 33.12 | 33.12 | -0.12% | 1,976 |
| Jan 9, 2026 | 31.81 | 33.57 | 31.81 | 33.16 | 33.16 | 3.33% | 2,473 |
| Jan 8, 2026 | 34.00 | 34.00 | 30.63 | 32.09 | 32.09 | -5.48% | 16,612 |
| Jan 7, 2026 | 35.00 | 35.00 | 33.95 | 33.95 | 33.95 | -4.90% | 7,950 |
| Jan 6, 2026 | 36.26 | 36.26 | 35.66 | 35.70 | 35.70 | -2.08% | 3,060 |
| Jan 5, 2026 | 34.24 | 37.25 | 34.24 | 36.46 | 36.46 | 5.22% | 11,119 |
| Jan 2, 2026 | 35.07 | 35.07 | 34.65 | 34.65 | 34.65 | 0.03% | 1,832 |
| Dec 31, 2025 | 34.22 | 34.64 | 34.00 | 34.64 | 34.64 | 1.23% | 1,108 |
| Dec 30, 2025 | 34.49 | 34.49 | 34.22 | 34.22 | 34.22 | -2.87% | 1,744 |
| Dec 29, 2025 | 35.28 | 35.81 | 34.88 | 35.23 | 35.23 | -1.26% | 7,140 |
| Dec 26, 2025 | 35.00 | 35.68 | 35.00 | 35.68 | 35.68 | 1.94% | 926 |
| Dec 24, 2025 | 35.25 | 35.25 | 34.93 | 35.00 | 35.00 | -1.30% | 6,017 |
| Dec 23, 2025 | 35.57 | 37.94 | 33.42 | 35.46 | 35.46 | -4.88% | 6,152 |
| Dec 22, 2025 | 38.39 | 38.39 | 36.55 | 37.28 | 37.28 | -2.46% | 3,443 |
| Dec 19, 2025 | 38.27 | 38.27 | 37.00 | 38.22 | 38.22 | 0.98% | 24,840 |
| Dec 18, 2025 | 38.00 | 38.04 | 37.39 | 37.85 | 37.85 | 0.11% | 7,740 |
| Dec 17, 2025 | 38.00 | 38.00 | 37.50 | 37.81 | 37.81 | -0.50% | 6,460 |
| Dec 16, 2025 | 38.02 | 38.43 | 37.40 | 38.00 | 38.00 | 1.79% | 10,356 |
| Dec 15, 2025 | 37.17 | 37.72 | 36.46 | 37.33 | 37.33 | 1.91% | 8,526 |
| Dec 12, 2025 | 35.83 | 37.48 | 35.83 | 36.63 | 36.63 | 3.18% | 13,464 |
| Dec 11, 2025 | 35.00 | 35.50 | 34.67 | 35.50 | 35.50 | 3.14% | 6,440 |
| Dec 10, 2025 | 33.04 | 34.90 | 33.01 | 34.42 | 34.42 | 4.21% | 9,550 |
| Dec 9, 2025 | 32.93 | 33.04 | 31.95 | 33.03 | 33.03 | 0.73% | 4,963 |
| Dec 8, 2025 | 32.97 | 32.97 | 32.06 | 32.79 | 32.79 | 0.06% | 3,081 |
| Dec 5, 2025 | 32.97 | 32.98 | 32.77 | 32.77 | 32.77 | -0.61% | 2,129 |
| Dec 4, 2025 | 32.40 | 32.98 | 32.40 | 32.97 | 32.97 | 0.24% | 3,023 |
| Dec 3, 2025 | 32.73 | 32.89 | 32.00 | 32.89 | 32.89 | 1.20% | 4,517 |
| Dec 2, 2025 | 32.60 | 32.65 | 32.39 | 32.50 | 32.50 | -0.73% | 4,418 |
| Dec 1, 2025 | 31.80 | 32.74 | 31.79 | 32.74 | 32.74 | 3.18% | 4,908 |
| Nov 28, 2025 | 31.17 | 31.73 | 31.17 | 31.73 | 31.73 | 0.79% | 1,516 |
| Nov 26, 2025 | 31.09 | 31.60 | 30.96 | 31.48 | 31.48 | 0.45% | 8,468 |
| Nov 25, 2025 | 31.72 | 31.72 | 31.09 | 31.34 | 31.34 | 1.29% | 4,350 |
| Nov 24, 2025 | 30.99 | 30.99 | 30.49 | 30.94 | 30.94 | 0.19% | 4,890 |
| Nov 21, 2025 | 30.47 | 30.89 | 30.46 | 30.88 | 30.88 | 2.32% | 4,334 |
| Nov 20, 2025 | 30.64 | 30.64 | 30.00 | 30.18 | 30.18 | 0.20% | 4,362 |
| Nov 19, 2025 | 30.12 | 30.41 | 30.00 | 30.12 | 30.12 | -0.99% | 1,412 |
| Nov 18, 2025 | 29.80 | 30.42 | 28.14 | 30.42 | 30.42 | 0.66% | 3,210 |
| Nov 17, 2025 | 30.01 | 30.23 | 30.01 | 30.22 | 30.22 | -0.40% | 1,543 |
| Nov 14, 2025 | 30.24 | 31.00 | 30.06 | 30.34 | 30.34 | 0.26% | 6,841 |
| Nov 13, 2025 | 29.62 | 30.30 | 29.62 | 30.26 | 30.26 | -0.13% | 1,557 |
| Nov 12, 2025 | 29.77 | 30.98 | 29.77 | 30.30 | 30.30 | 2.40% | 5,210 |
| Nov 11, 2025 | 28.55 | 30.25 | 28.55 | 29.59 | 29.59 | -0.30% | 2,697 |
| Nov 10, 2025 | 29.81 | 30.50 | 29.66 | 29.68 | 29.68 | 1.92% | 3,377 |
| Nov 7, 2025 | 29.50 | 29.75 | 28.96 | 29.12 | 29.12 | -2.71% | 55,579 |
| Nov 6, 2025 | 31.68 | 31.74 | 29.93 | 29.93 | 29.93 | -4.04% | 11,109 |
| Nov 5, 2025 | 31.66 | 31.66 | 31.08 | 31.19 | 31.19 | 3.72% | 2,620 |