Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
32.02
-0.21 (-0.65%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Chain Bridge Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202532.3332.7632.0032.0232.02-0.65%5,535
Oct 2, 202532.5032.5032.0032.2332.23-1.71%12,950
Oct 1, 202532.5432.8532.2532.7932.790.18%16,613
Sep 30, 202533.0033.0032.6632.7332.73-0.94%5,613
Sep 29, 202532.9333.2532.7133.0433.041.23%5,057
Sep 26, 202532.6833.0032.4832.6432.641.33%8,864
Sep 25, 202532.0732.3531.6532.2132.212.03%16,793
Sep 24, 202531.5031.8231.5031.5731.570.80%3,937
Sep 23, 202531.5931.5931.0031.3231.32-1.48%8,085
Sep 22, 202532.4532.4531.3231.7931.79-2.03%10,371
Sep 19, 202530.7832.4530.7832.4532.453.25%48,435
Sep 18, 202531.6931.6931.2431.4331.43-0.38%3,719
Sep 17, 202531.6831.8631.3431.5531.55-1.47%4,911
Sep 16, 202531.8932.3531.7932.0232.021.01%5,929
Sep 15, 202531.6231.7631.5831.7031.700.96%6,191
Sep 12, 202531.6431.6431.2231.4031.40-0.41%3,547
Sep 11, 202531.0831.9731.0031.5331.532.17%16,089
Sep 10, 202530.9730.9729.9730.8630.86-0.64%15,473
Sep 9, 202530.8031.2030.5531.0631.06-0.16%8,372
Sep 8, 202530.4731.2030.1631.1131.111.60%14,964
Sep 5, 202530.4831.0130.4330.6230.62-0.07%11,417
Sep 4, 202530.2330.7030.2030.6430.641.19%7,514
Sep 3, 202530.0630.6230.0030.2830.280.03%12,034
Sep 2, 202530.2030.6929.8930.2730.270.10%22,647
Aug 29, 202529.7530.2529.6330.2430.242.06%13,275
Aug 28, 202529.2429.6928.9829.6329.631.61%21,871
Aug 27, 202528.5529.1828.5529.1629.161.29%13,707
Aug 26, 202528.5428.8328.0928.7928.790.84%11,624
Aug 25, 202528.3028.6528.2628.5528.550.60%11,741
Aug 22, 202527.3928.3927.3928.3828.383.96%65,214
Aug 21, 202527.3027.4027.2927.3027.30-0.15%3,273
Aug 20, 202527.0027.4326.8527.3427.341.26%6,563
Aug 19, 202527.0627.4826.9327.0027.00-0.95%16,936
Aug 18, 202527.0127.3526.7427.2627.260.07%11,195
Aug 15, 202527.3627.3927.1027.2427.24-0.22%20,334
Aug 14, 202527.3027.3027.1827.3027.30-0.36%10,493
Aug 13, 202527.2727.4027.1127.4027.400.11%34,168
Aug 12, 202526.9927.3726.7527.3727.371.37%22,550
Aug 11, 202527.1027.1026.2627.0027.000.52%18,945
Aug 8, 202526.9327.3926.8026.8626.860.22%24,817
Aug 7, 202526.9027.0026.6426.8026.80-0.33%11,045
Aug 6, 202526.8327.1526.8326.8926.890.04%14,651
Aug 5, 202526.6526.9726.6526.8826.880.11%11,034
Aug 4, 202526.3326.9026.3326.8526.852.60%4,701
Aug 1, 202525.9426.2025.7626.1726.17-1.02%7,250
Jul 31, 202526.4826.5926.1226.4426.440.19%6,840
Jul 30, 202527.0027.0026.2526.3926.39-1.20%7,274
Jul 29, 202527.2327.3526.5726.7126.71-0.67%21,532
Jul 28, 202526.5627.0826.5626.8926.890.64%5,402
Jul 25, 202527.0727.0726.6826.7226.72-0.82%3,562