Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
24.45
-0.27 (-1.09%)
May 1, 2025, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |