Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
50.59
-0.81 (-1.58%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.55 | 50.55 | 50.55 | 50.59 | 50.59 | -1.58% | 9,973 |
| Oct 29, 2026 | 51.34 | 52.50 | 50.12 | 51.40 | 51.40 | 1.14% | 20,346 |
| Oct 28, 2026 | 51.76 | 52.23 | 50.51 | 50.82 | 50.82 | -1.05% | 12,980 |
| Oct 27, 2026 | 51.17 | 52.05 | 50.35 | 51.36 | 51.36 | 0.69% | 15,653 |
| Oct 26, 2026 | 51.25 | 51.55 | 50.22 | 51.01 | 51.01 | 0.02% | 8,520 |
| Oct 23, 2026 | 50.21 | 51.24 | 49.21 | 51.00 | 51.00 | 0.29% | 12,088 |
| Oct 22, 2026 | 49.83 | 51.10 | 49.73 | 50.85 | 50.85 | 1.72% | 16,366 |
| Oct 21, 2026 | 48.51 | 50.26 | 48.09 | 49.99 | 49.99 | 1.32% | 13,345 |
| Oct 20, 2026 | 48.42 | 49.75 | 48.42 | 49.34 | 49.34 | 1.27% | 9,868 |
| Oct 19, 2026 | 48.94 | 48.98 | 47.32 | 48.72 | 48.72 | -1.10% | 21,198 |
| Oct 16, 2026 | 49.22 | 49.41 | 48.04 | 49.26 | 49.26 | -0.42% | 13,213 |
| Oct 15, 2026 | 48.88 | 49.58 | 48.00 | 49.47 | 49.47 | 1.33% | 21,803 |
| Oct 14, 2026 | 48.15 | 49.07 | 47.50 | 48.82 | 48.82 | -1.01% | 25,616 |
| Oct 13, 2026 | 49.93 | 49.93 | 48.50 | 49.32 | 49.32 | -1.22% | 20,402 |
| Oct 12, 2026 | 49.53 | 54.11 | 49.53 | 49.93 | 49.93 | 1.38% | 33,929 |
| Oct 9, 2026 | 49.76 | 49.76 | 47.35 | 49.25 | 49.25 | -0.71% | 10,947 |
| 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 |