Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
47.92
+1.26 (2.70%)
At close: Aug 10, 2026, 4:00 PM EDT
47.92
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
Chain Bridge Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 46.66 | 47.92 | 45.60 | 47.92 | 47.92 | 2.70% | 17,134 |
| Aug 7, 2026 | 47.61 | 47.61 | 44.67 | 46.66 | 46.66 | -2.81% | 16,533 |
| Aug 6, 2026 | 47.16 | 48.45 | 46.58 | 48.01 | 48.01 | 0.86% | 27,261 |
| Aug 5, 2026 | 47.39 | 48.10 | 45.49 | 47.60 | 47.60 | -0.48% | 31,052 |
| Aug 4, 2026 | 47.49 | 49.07 | 45.13 | 47.83 | 47.83 | 0.95% | 61,594 |
| Aug 3, 2026 | 45.88 | 47.95 | 45.88 | 47.38 | 47.38 | 4.04% | 46,139 |
| Jul 31, 2026 | 46.27 | 46.27 | 44.80 | 45.54 | 45.54 | -0.24% | 29,868 |
| Jul 30, 2026 | 44.83 | 46.90 | 44.30 | 45.65 | 45.65 | 2.91% | 16,868 |
| Jul 29, 2026 | 44.01 | 45.19 | 43.51 | 44.36 | 44.36 | 2.24% | 17,715 |
| Jul 28, 2026 | 45.00 | 45.02 | 41.84 | 43.39 | 43.39 | -2.71% | 20,042 |
| Jul 27, 2026 | 43.89 | 44.80 | 41.70 | 44.60 | 44.60 | 5.61% | 32,478 |
| Jul 24, 2026 | 41.91 | 43.59 | 41.91 | 42.23 | 42.23 | 2.45% | 22,659 |
| Jul 23, 2026 | 41.80 | 41.80 | 40.94 | 41.22 | 41.22 | -0.60% | 10,720 |
| Jul 22, 2026 | 41.00 | 41.65 | 40.50 | 41.47 | 41.47 | -0.72% | 26,186 |
| Jul 21, 2026 | 41.70 | 42.47 | 40.95 | 41.77 | 41.77 | 2.28% | 39,632 |
| Jul 20, 2026 | 41.55 | 41.87 | 40.48 | 40.84 | 40.84 | -2.60% | 34,103 |
| Jul 17, 2026 | 41.93 | 43.28 | 41.93 | 41.93 | 41.93 | -1.34% | 15,851 |
| Jul 16, 2026 | 42.00 | 43.46 | 41.88 | 42.50 | 42.50 | 1.48% | 20,732 |
| Jul 15, 2026 | 40.82 | 42.50 | 40.82 | 41.88 | 41.88 | 1.23% | 13,781 |
| Jul 14, 2026 | 41.25 | 43.19 | 40.43 | 41.37 | 41.37 | -0.72% | 64,939 |
| Jul 13, 2026 | 42.00 | 42.62 | 41.57 | 41.67 | 41.67 | -0.53% | 17,300 |
| Jul 10, 2026 | 42.00 | 42.47 | 41.35 | 41.89 | 41.89 | -0.10% | 7,860 |
| Jul 9, 2026 | 41.72 | 42.26 | 40.90 | 41.93 | 41.93 | 1.67% | 24,883 |
| Jul 8, 2026 | 41.99 | 43.60 | 40.23 | 41.24 | 41.24 | -1.34% | 20,026 |
| Jul 7, 2026 | 44.00 | 44.02 | 41.53 | 41.80 | 41.80 | -3.64% | 20,087 |
| Jul 6, 2026 | 44.00 | 44.99 | 42.89 | 43.38 | 43.38 | -1.30% | 16,734 |
| Jul 2, 2026 | 44.16 | 44.80 | 42.36 | 43.95 | 43.95 | -0.07% | 33,960 |
| Jul 1, 2026 | 41.74 | 45.26 | 41.74 | 43.98 | 43.98 | 4.59% | 10,207 |
| Jun 30, 2026 | 40.58 | 42.05 | 40.03 | 42.05 | 42.05 | 3.90% | 10,918 |
| Jun 29, 2026 | 39.62 | 40.74 | 39.51 | 40.47 | 40.47 | 2.48% | 12,108 |
| Jun 26, 2026 | 38.28 | 39.99 | 37.31 | 39.49 | 39.49 | 3.89% | 60,933 |
| Jun 25, 2026 | 37.31 | 38.01 | 37.31 | 38.01 | 38.01 | 1.33% | 5,774 |
| Jun 24, 2026 | 38.24 | 38.24 | 37.51 | 37.51 | 37.51 | -0.98% | 6,673 |
| Jun 23, 2026 | 37.17 | 40.14 | 37.17 | 37.88 | 37.88 | 2.10% | 5,126 |
| Jun 22, 2026 | 39.98 | 39.98 | 37.10 | 37.10 | 37.10 | -8.33% | 28,963 |
| Jun 18, 2026 | 37.78 | 40.47 | 37.11 | 40.47 | 40.47 | 8.53% | 34,000 |
| Jun 17, 2026 | 37.64 | 38.30 | 37.29 | 37.29 | 37.29 | -1.19% | 4,253 |
| Jun 16, 2026 | 38.05 | 38.05 | 37.51 | 37.74 | 37.74 | -0.03% | 34,108 |
| Jun 15, 2026 | 37.10 | 37.99 | 37.10 | 37.75 | 37.75 | 1.04% | 2,703 |
| Jun 12, 2026 | 38.03 | 38.03 | 37.00 | 37.36 | 37.36 | -2.61% | 8,035 |
| Jun 11, 2026 | 37.34 | 38.36 | 37.34 | 38.36 | 38.36 | 2.32% | 3,863 |
| Jun 10, 2026 | 36.54 | 38.00 | 36.54 | 37.49 | 37.49 | 1.88% | 6,222 |
| Jun 9, 2026 | 36.80 | 37.00 | 36.52 | 36.80 | 36.80 | 0.68% | 5,029 |
| Jun 8, 2026 | 36.00 | 36.85 | 36.00 | 36.55 | 36.55 | 0.97% | 9,148 |
| Jun 5, 2026 | 36.45 | 36.50 | 36.00 | 36.20 | 36.20 | -0.52% | 7,980 |
| Jun 4, 2026 | 36.01 | 37.36 | 36.01 | 36.39 | 36.39 | 0.92% | 3,480 |
| Jun 3, 2026 | 35.79 | 36.06 | 35.79 | 36.06 | 36.06 | 0.31% | 4,401 |
| Jun 2, 2026 | 35.67 | 36.23 | 35.67 | 35.95 | 35.95 | -0.75% | 4,083 |
| Jun 1, 2026 | 36.06 | 36.22 | 36.06 | 36.22 | 36.22 | -0.08% | 1,901 |
| May 29, 2026 | 36.33 | 36.33 | 36.25 | 36.25 | 36.25 | -0.66% | 3,323 |