Chain Bridge Bancorp, Inc. (CBNA)

NYSE: CBNA · Real-Time Price · USD

40.84

-1.09 (-2.60%)

At close: Jul 20, 2026, 4:00 PM EDT

40.84

0.00 (0.00%)

After-hours: Jul 20, 2026, 6:30 PM EDT

Chain Bridge Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	36.15	36.84	36.15	36.49	36.49	0.94%	19,605
May 27, 2026	36.02	36.85	36.02	36.15	36.15	0.42%	10,362
May 26, 2026	36.90	37.88	36.00	36.00	36.00	-1.77%	11,370
May 22, 2026	37.21	38.98	36.65	36.65	36.65	-0.52%	3,552
May 21, 2026	36.52	36.92	36.50	36.84	36.84	-1.55%	4,442
May 20, 2026	36.83	37.42	36.83	37.42	37.42	0.29%	1,530
May 19, 2026	37.32	37.49	37.00	37.31	37.31	-0.21%	2,210
May 18, 2026	37.39	37.39	37.39	37.39	37.39	1.60%	1,244
May 15, 2026	36.91	36.91	36.80	36.80	36.80	-	2,336
May 14, 2026	37.40	37.40	36.80	36.80	36.80	-3.03%	3,008
May 13, 2026	36.80	38.50	36.80	37.95	37.95	2.51%	8,531
May 12, 2026	36.84	37.02	36.84	37.02	37.02	0.57%	1,006
May 11, 2026	36.81	37.23	36.81	36.81	36.81	-1.05%	2,240
May 8, 2026	36.95	37.20	36.95	37.20	37.20	-0.27%	1,270
May 7, 2026	37.23	37.38	36.81	37.30	37.30	0.27%	2,087