Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
21.90
-0.10 (-0.45%)
Oct 18, 2024, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 21.55 | 22.15 | 21.55 | 21.90 | 21.90 | -0.45% | 29,725 |
| Oct 17, 2024 | 21.35 | 22.15 | 21.35 | 22.00 | 22.00 | 2.47% | 68,673 |
| Oct 16, 2024 | 21.30 | 21.50 | 21.00 | 21.47 | 21.47 | 1.51% | 29,515 |
| Oct 15, 2024 | 20.91 | 21.15 | 20.71 | 21.15 | 21.15 | 2.08% | 15,906 |
| Oct 14, 2024 | 20.96 | 20.96 | 20.71 | 20.72 | 20.72 | 0.34% | 4,339 |
| Oct 11, 2024 | 20.10 | 20.75 | 20.10 | 20.65 | 20.65 | - | 32,343 |
| Oct 10, 2024 | 20.70 | 20.80 | 20.61 | 20.65 | 20.65 | -0.48% | 44,573 |
| Oct 9, 2024 | 20.85 | 20.99 | 20.70 | 20.75 | 20.75 | -0.19% | 20,072 |
| Oct 8, 2024 | 21.70 | 21.70 | 20.75 | 20.79 | 20.79 | 0.19% | 23,282 |
| Oct 7, 2024 | 21.11 | 21.15 | 20.75 | 20.75 | 20.75 | -2.12% | 76,148 |