Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
26.70
-0.34 (-1.26%)
At close: May 23, 2025, 4:00 PM
27.89
+1.19 (4.46%)
After-hours: May 23, 2025, 7:53 PM EDT
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.50 | 27.15 | 26.49 | 26.70 | 26.70 | -1.26% | 11,181 |
| May 22, 2025 | 27.25 | 27.29 | 27.04 | 27.04 | 27.04 | -1.02% | 8,567 |
| May 21, 2025 | 27.39 | 27.89 | 27.25 | 27.32 | 27.32 | -0.29% | 9,928 |
| May 20, 2025 | 27.27 | 27.50 | 27.27 | 27.40 | 27.40 | -0.25% | 43,850 |
| May 19, 2025 | 27.53 | 27.53 | 27.26 | 27.47 | 27.47 | -0.18% | 6,437 |
| May 16, 2025 | 26.72 | 27.81 | 26.72 | 27.52 | 27.52 | 1.93% | 25,396 |
| May 15, 2025 | 27.00 | 27.00 | 26.44 | 27.00 | 27.00 | 0.07% | 12,109 |
| May 14, 2025 | 26.50 | 27.15 | 26.36 | 26.98 | 26.98 | 0.22% | 19,503 |
| May 13, 2025 | 25.70 | 26.98 | 25.70 | 26.92 | 26.92 | 0.64% | 18,153 |
| May 12, 2025 | 26.10 | 26.85 | 26.10 | 26.75 | 26.75 | 3.20% | 14,977 |
| May 9, 2025 | 25.46 | 26.00 | 25.42 | 25.92 | 25.92 | 0.54% | 10,602 |
| May 8, 2025 | 25.01 | 25.78 | 25.01 | 25.78 | 25.78 | 2.02% | 4,400 |
| May 7, 2025 | 25.35 | 25.35 | 25.00 | 25.27 | 25.27 | 3.31% | 7,102 |
| May 6, 2025 | 23.84 | 24.85 | 23.62 | 24.46 | 24.46 | -3.93% | 13,357 |
| May 5, 2025 | 24.66 | 26.83 | 24.59 | 25.46 | 25.46 | 2.29% | 21,824 |
| May 2, 2025 | 24.32 | 25.00 | 24.32 | 24.89 | 24.89 | 1.80% | 18,531 |
| May 1, 2025 | 24.36 | 24.89 | 23.95 | 24.45 | 24.45 | -1.09% | 7,348 |
| Apr 30, 2025 | 24.02 | 24.98 | 24.02 | 24.72 | 24.72 | 0.49% | 12,090 |
| Apr 29, 2025 | 24.95 | 25.00 | 23.93 | 24.60 | 24.60 | 0.49% | 13,000 |
| Apr 28, 2025 | 24.33 | 24.64 | 22.84 | 24.48 | 24.48 | 1.24% | 5,228 |
| Apr 25, 2025 | 24.41 | 24.41 | 24.15 | 24.18 | 24.18 | -0.82% | 3,560 |
| Apr 24, 2025 | 24.49 | 24.49 | 24.12 | 24.38 | 24.38 | 0.16% | 3,669 |
| Apr 23, 2025 | 24.55 | 24.55 | 23.32 | 24.34 | 24.34 | 0.25% | 4,402 |
| Apr 22, 2025 | 24.25 | 24.67 | 24.25 | 24.28 | 24.28 | 1.72% | 5,561 |
| Apr 21, 2025 | 24.64 | 24.64 | 23.77 | 23.87 | 23.87 | -2.49% | 11,712 |
| Apr 17, 2025 | 24.18 | 25.46 | 24.18 | 24.48 | 24.48 | 1.07% | 33,739 |
| Apr 16, 2025 | 23.48 | 24.46 | 23.39 | 24.22 | 24.22 | 3.64% | 17,603 |
| Apr 15, 2025 | 23.02 | 23.92 | 23.00 | 23.37 | 23.37 | 2.59% | 9,970 |
| Apr 14, 2025 | 23.99 | 23.99 | 22.78 | 22.78 | 22.78 | -4.53% | 7,338 |
| Apr 11, 2025 | 21.48 | 24.21 | 21.12 | 23.86 | 23.86 | 12.12% | 44,055 |
| Apr 10, 2025 | 21.50 | 21.50 | 20.75 | 21.28 | 21.28 | -1.66% | 24,684 |
| Apr 9, 2025 | 21.75 | 21.97 | 21.10 | 21.64 | 21.64 | 1.41% | 21,959 |
| Apr 8, 2025 | 21.32 | 21.87 | 21.25 | 21.34 | 21.34 | 0.42% | 6,144 |
| Apr 7, 2025 | 20.01 | 21.89 | 20.01 | 21.25 | 21.25 | -3.85% | 12,957 |
| Apr 4, 2025 | 22.50 | 22.70 | 21.80 | 22.10 | 22.10 | -2.81% | 19,834 |
| Apr 3, 2025 | 23.49 | 23.49 | 22.53 | 22.74 | 22.74 | -3.56% | 8,799 |
| Apr 2, 2025 | 23.88 | 24.13 | 23.58 | 23.58 | 23.58 | -0.59% | 11,375 |
| Apr 1, 2025 | 23.90 | 23.93 | 23.56 | 23.72 | 23.72 | -0.25% | 4,260 |
| Mar 31, 2025 | 24.13 | 24.13 | 23.75 | 23.78 | 23.78 | -2.02% | 9,761 |
| 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 |