Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
49.25
-0.35 (-0.71%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.76 | 49.76 | 47.35 | 49.25 | 49.25 | -0.71% | 10,961 |
| Oct 8, 2026 | 49.50 | 49.78 | 48.49 | 49.60 | 49.60 | 0.26% | 16,844 |
| Oct 7, 2026 | 49.25 | 49.54 | 46.40 | 49.47 | 49.47 | 0.10% | 18,906 |
| Oct 6, 2026 | 47.94 | 50.99 | 47.86 | 49.42 | 49.42 | 5.10% | 22,072 |
| Oct 5, 2026 | 45.86 | 47.08 | 45.86 | 47.02 | 47.02 | -0.53% | 5,561 |
| Oct 2, 2026 | 47.20 | 47.85 | 46.28 | 47.27 | 47.27 | 0.62% | 9,728 |
| Oct 1, 2026 | 46.23 | 47.18 | 45.25 | 46.98 | 46.98 | 1.95% | 24,949 |
| Sep 30, 2026 | 47.31 | 47.96 | 45.40 | 46.08 | 46.08 | -2.39% | 15,853 |
| Sep 29, 2026 | 47.17 | 47.88 | 47.06 | 47.21 | 47.21 | -0.57% | 12,804 |
| Sep 28, 2026 | 47.11 | 47.48 | 46.49 | 47.48 | 47.48 | -0.59% | 11,790 |
| Sep 25, 2026 | 47.90 | 48.81 | 47.66 | 47.76 | 47.76 | 0.74% | 13,339 |
| Sep 24, 2026 | 48.42 | 48.42 | 46.41 | 47.41 | 47.41 | -2.17% | 18,838 |
| Sep 23, 2026 | 49.71 | 49.71 | 47.35 | 48.46 | 48.46 | -1.72% | 35,109 |
| Sep 22, 2026 | 46.35 | 49.33 | 46.35 | 49.31 | 49.31 | 4.43% | 19,060 |
| Sep 21, 2026 | 46.12 | 48.08 | 46.12 | 47.22 | 47.22 | 0.43% | 15,362 |
| Sep 18, 2026 | 46.94 | 47.22 | 45.20 | 47.02 | 47.02 | 0.17% | 21,280 |
| Sep 17, 2026 | 45.68 | 46.97 | 45.68 | 46.94 | 46.94 | 1.98% | 12,948 |
| Sep 16, 2026 | 46.56 | 47.03 | 43.90 | 46.03 | 46.03 | -1.14% | 36,586 |
| Sep 15, 2026 | 45.99 | 46.96 | 44.36 | 46.56 | 46.56 | 1.57% | 22,528 |
| Sep 14, 2026 | 46.00 | 47.32 | 45.57 | 45.84 | 45.84 | -1.04% | 24,174 |
| Sep 11, 2026 | 47.15 | 48.41 | 45.06 | 46.32 | 46.32 | -0.75% | 16,746 |
| Sep 10, 2026 | 44.61 | 47.03 | 44.61 | 46.67 | 46.67 | 0.63% | 17,750 |
| Sep 9, 2026 | 46.39 | 46.39 | 45.14 | 46.38 | 46.38 | -0.06% | 30,162 |
| Sep 8, 2026 | 46.29 | 46.81 | 45.48 | 46.41 | 46.41 | -2.44% | 10,865 |
| Sep 4, 2026 | 46.85 | 47.69 | 46.00 | 47.57 | 47.57 | 1.54% | 14,857 |
| Sep 3, 2026 | 47.41 | 47.41 | 46.03 | 46.85 | 46.85 | 0.11% | 12,694 |
| Sep 2, 2026 | 44.75 | 46.87 | 44.74 | 46.80 | 46.80 | 3.43% | 19,474 |
| Sep 1, 2026 | 45.08 | 45.55 | 44.88 | 45.25 | 45.25 | -1.29% | 23,025 |
| Aug 31, 2026 | 45.72 | 45.84 | 44.38 | 45.84 | 45.84 | 0.28% | 26,186 |
| Aug 28, 2026 | 45.16 | 45.72 | 44.62 | 45.71 | 45.71 | 0.51% | 16,901 |
| Aug 27, 2026 | 44.61 | 45.64 | 44.00 | 45.48 | 45.48 | 0.40% | 12,535 |
| Aug 26, 2026 | 45.80 | 45.80 | 44.55 | 45.30 | 45.30 | -1.46% | 16,987 |
| Aug 25, 2026 | 45.33 | 45.97 | 44.78 | 45.97 | 45.97 | 0.55% | 15,918 |
| Aug 24, 2026 | 46.45 | 46.85 | 45.31 | 45.72 | 45.72 | -0.39% | 10,133 |
| Aug 21, 2026 | 46.54 | 46.54 | 44.79 | 45.90 | 45.90 | -0.76% | 15,271 |
| Aug 20, 2026 | 46.64 | 46.64 | 45.63 | 46.25 | 46.25 | -0.94% | 11,007 |
| Aug 19, 2026 | 47.78 | 47.78 | 45.53 | 46.69 | 46.69 | -1.52% | 18,127 |
| Aug 18, 2026 | 47.33 | 47.41 | 45.76 | 47.41 | 47.41 | 0.70% | 15,178 |
| Aug 17, 2026 | 46.28 | 47.36 | 46.28 | 47.08 | 47.08 | 0.49% | 15,544 |
| Aug 14, 2026 | 48.09 | 48.09 | 46.14 | 46.85 | 46.85 | -2.15% | 10,853 |
| Aug 13, 2026 | 48.81 | 49.13 | 47.22 | 47.88 | 47.88 | -1.28% | 14,000 |
| Aug 12, 2026 | 48.57 | 48.57 | 47.00 | 48.50 | 48.50 | 0.58% | 17,504 |
| Aug 11, 2026 | 47.56 | 48.22 | 45.92 | 48.22 | 48.22 | 0.63% | 14,362 |
| 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 |