Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
26.34
-0.05 (-0.19%)
Jul 31, 2025, 1:10 PM - Market open
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.48 | 26.53 | 26.19 | 26.34 | - | -0.19% | 2,166 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.25 | 26.39 | 26.39 | -1.20% | 7,274 |
| Jul 29, 2025 | 27.23 | 27.35 | 26.57 | 26.71 | 26.71 | -0.67% | 21,532 |
| Jul 28, 2025 | 26.56 | 27.08 | 26.56 | 26.89 | 26.89 | 0.64% | 5,402 |
| Jul 25, 2025 | 27.07 | 27.07 | 26.68 | 26.72 | 26.72 | -0.82% | 3,562 |
| Jul 24, 2025 | 26.49 | 27.02 | 26.49 | 26.94 | 26.94 | 0.75% | 2,620 |
| Jul 23, 2025 | 26.65 | 26.74 | 26.57 | 26.74 | 26.74 | -0.89% | 2,434 |
| Jul 22, 2025 | 26.41 | 26.99 | 26.30 | 26.98 | 26.98 | 1.39% | 11,587 |
| Jul 21, 2025 | 25.92 | 26.71 | 25.64 | 26.61 | 26.61 | 1.64% | 25,262 |
| Jul 18, 2025 | 26.24 | 26.48 | 25.72 | 26.18 | 26.18 | -0.08% | 15,855 |
| Jul 17, 2025 | 26.03 | 26.20 | 25.44 | 26.20 | 26.20 | 0.96% | 10,936 |
| Jul 16, 2025 | 25.79 | 26.00 | 25.39 | 25.95 | 25.95 | 0.31% | 8,819 |
| Jul 15, 2025 | 26.75 | 26.75 | 25.83 | 25.87 | 25.87 | -2.71% | 4,693 |
| Jul 14, 2025 | 26.28 | 26.87 | 26.21 | 26.59 | 26.59 | -1.23% | 8,508 |
| Jul 11, 2025 | 26.71 | 26.92 | 26.67 | 26.92 | 26.92 | -0.26% | 3,857 |
| Jul 10, 2025 | 26.57 | 27.08 | 26.45 | 26.99 | 26.99 | 0.71% | 11,828 |
| Jul 9, 2025 | 26.88 | 26.88 | 26.65 | 26.80 | 26.80 | 0.30% | 11,320 |
| Jul 8, 2025 | 26.61 | 26.86 | 26.41 | 26.72 | 26.72 | -0.15% | 7,742 |
| Jul 7, 2025 | 26.75 | 26.88 | 26.54 | 26.76 | 26.76 | 0.60% | 25,159 |
| Jul 3, 2025 | 26.48 | 26.64 | 26.48 | 26.60 | 26.60 | 0.38% | 3,780 |
| Jul 2, 2025 | 25.76 | 26.60 | 25.75 | 26.50 | 26.50 | 2.24% | 18,197 |
| Jul 1, 2025 | 25.93 | 26.08 | 25.80 | 25.92 | 25.92 | 0.58% | 15,026 |
| Jun 30, 2025 | 26.09 | 26.34 | 25.73 | 25.77 | 25.77 | -0.73% | 20,656 |
| Jun 27, 2025 | 25.44 | 26.33 | 25.44 | 25.96 | 25.96 | 0.19% | 318,461 |
| Jun 26, 2025 | 25.36 | 25.99 | 24.95 | 25.91 | 25.91 | 2.82% | 26,915 |
| Jun 25, 2025 | 25.19 | 25.23 | 24.75 | 25.20 | 25.20 | 0.68% | 20,635 |
| Jun 24, 2025 | 24.50 | 25.21 | 24.50 | 25.03 | 25.03 | 2.54% | 20,449 |
| Jun 23, 2025 | 24.10 | 24.56 | 24.10 | 24.41 | 24.41 | 1.58% | 15,998 |
| Jun 20, 2025 | 24.53 | 24.97 | 23.76 | 24.03 | 24.03 | -1.56% | 19,955 |
| Jun 18, 2025 | 24.51 | 24.80 | 24.40 | 24.41 | 24.41 | -0.37% | 12,970 |
| Jun 17, 2025 | 25.01 | 25.23 | 24.50 | 24.50 | 24.50 | -2.20% | 27,508 |
| Jun 16, 2025 | 25.60 | 25.60 | 25.04 | 25.05 | 25.05 | -1.49% | 7,442 |
| Jun 13, 2025 | 25.37 | 25.92 | 25.33 | 25.43 | 25.43 | -0.16% | 5,276 |
| Jun 12, 2025 | 25.75 | 25.80 | 25.45 | 25.47 | 25.47 | -0.74% | 9,681 |
| Jun 11, 2025 | 25.81 | 26.30 | 25.64 | 25.66 | 25.66 | -1.08% | 15,262 |
| Jun 10, 2025 | 26.05 | 26.05 | 25.55 | 25.94 | 25.94 | 0.86% | 26,469 |
| Jun 9, 2025 | 26.11 | 26.23 | 25.70 | 25.72 | 25.72 | -2.17% | 19,848 |
| Jun 6, 2025 | 26.30 | 26.54 | 26.10 | 26.29 | 26.29 | -0.30% | 21,755 |
| Jun 5, 2025 | 26.51 | 26.65 | 26.35 | 26.37 | 26.37 | -0.98% | 10,018 |
| Jun 4, 2025 | 26.76 | 27.02 | 26.59 | 26.63 | 26.63 | -1.44% | 4,811 |
| Jun 3, 2025 | 27.10 | 27.14 | 26.93 | 27.02 | 27.02 | 0.82% | 12,231 |
| Jun 2, 2025 | 27.01 | 27.01 | 26.61 | 26.80 | 26.80 | -0.74% | 11,045 |
| May 30, 2025 | 26.70 | 27.37 | 26.51 | 27.00 | 27.00 | -0.11% | 35,162 |
| May 29, 2025 | 27.50 | 27.50 | 26.50 | 27.03 | 27.03 | 0.26% | 43,207 |
| May 28, 2025 | 27.18 | 27.97 | 26.70 | 26.96 | 26.96 | 1.24% | 126,590 |
| May 27, 2025 | 26.98 | 26.99 | 26.56 | 26.63 | 26.63 | -0.26% | 21,017 |
| May 23, 2025 | 26.50 | 27.15 | 26.49 | 26.70 | 26.70 | -1.26% | 11,442 |
| 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 |