NYSE : CBNA
Chain Bridge Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 50.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 331.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chain Bridge Bancorp, Inc. (CBNA) closed at 51.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.93 | 51.81 | 49.44 | 51.51 | 15,329 | +1.82% |
| 2026-10-30 | 50.65 | 50.9 | 50.1 | 50.59 | 9,973 | -1.58% |
| 2026-10-29 | 51.34 | 52.5 | 50.12 | 51.4 | 20,346 | +1.14% |
| 2026-10-28 | 51.76 | 52.23 | 50.51 | 50.82 | 12,980 | -1.05% |
| 2026-10-27 | 51.17 | 52.045 | 50.35 | 51.36 | 15,653 | +0.69% |
| 2026-10-26 | 51.25 | 51.55 | 50.215 | 51.01 | 8,520 | +0.02% |
| 2026-10-23 | 50.21 | 51.24 | 49.205 | 51 | 12,088 | +0.29% |
| 2026-10-22 | 49.83 | 51.1 | 49.73 | 50.85 | 16,365 | +1.72% |
| 2026-10-21 | 48.505 | 50.26 | 48.09 | 49.99 | 13,345 | +1.32% |
| 2026-10-20 | 48.42 | 49.75 | 48.42 | 49.34 | 9,868 | +1.27% |
| 2026-10-19 | 48.94 | 48.98 | 47.32 | 48.72 | 21,198 | -1.10% |
| 2026-10-16 | 49.22 | 49.41 | 48.04 | 49.26 | 13,213 | -0.42% |
| 2026-10-15 | 48.88 | 49.58 | 48 | 49.47 | 21,803 | +1.33% |
| 2026-10-14 | 48.15 | 49.07 | 47.5 | 48.82 | 25,616 | -1.01% |
| 2026-10-13 | 49.93 | 49.93 | 48.5 | 49.32 | 20,402 | -1.22% |
| 2026-10-12 | 49.53 | 54.11 | 49.53 | 49.93 | 33,929 | +1.38% |
| 2026-10-09 | 49.76 | 49.76 | 47.35 | 49.25 | 10,947 | -0.71% |
| 2026-10-08 | 49.5 | 49.78 | 48.49 | 49.6 | 16,844 | +0.26% |
| 2026-10-07 | 49.25 | 49.54 | 46.4 | 49.47 | 18,906 | +0.10% |
| 2026-10-06 | 47.94 | 50.99 | 47.86 | 49.42 | 22,072 | +5.10% |
| 2026-10-05 | 45.86 | 47.08 | 45.86 | 47.02 | 5,561 | -0.53% |
| 2026-10-02 | 47.2 | 47.85 | 46.28 | 47.27 | 9,728 | +0.62% |
| 2026-10-01 | 46.23 | 47.18 | 45.25 | 46.98 | 24,949 | +1.95% |
| 2026-09-30 | 47.31 | 47.96 | 45.4 | 46.08 | 15,852 | -2.39% |
| 2026-09-29 | 47.17 | 47.88 | 47.061 | 47.21 | 12,804 | -0.57% |
| 2026-09-28 | 47.11 | 47.48 | 46.49 | 47.48 | 11,790 | -0.59% |
| 2026-09-25 | 47.9 | 48.81 | 47.66 | 47.76 | 13,339 | +0.74% |
| 2026-09-24 | 48.42 | 48.42 | 46.41 | 47.41 | 18,838 | -2.17% |
| 2026-09-23 | 49.71 | 49.71 | 47.35 | 48.46 | 35,109 | -1.72% |
| 2026-09-22 | 46.35 | 49.33 | 46.35 | 49.31 | 19,060 | +4.43% |
| 2026-09-21 | 46.12 | 48.08 | 46.12 | 47.22 | 15,362 | +0.43% |
| 2026-09-18 | 46.94 | 47.22 | 45.2 | 47.02 | 21,280 | +0.17% |
| 2026-09-17 | 45.68 | 46.97 | 45.68 | 46.94 | 12,948 | +1.98% |
| 2026-09-16 | 46.56 | 47.03 | 43.9 | 46.03 | 36,586 | -1.14% |
| 2026-09-15 | 45.99 | 46.96 | 44.36 | 46.56 | 22,528 | +1.57% |
| 2026-09-14 | 46 | 47.318 | 45.57 | 45.84 | 24,174 | -1.04% |
| 2026-09-11 | 47.15 | 48.405 | 45.057 | 46.32 | 16,746 | -0.75% |
| 2026-09-10 | 44.61 | 47.025 | 44.61 | 46.67 | 17,750 | +0.63% |
| 2026-09-09 | 46.39 | 46.39 | 45.135 | 46.38 | 30,162 | -0.06% |
| 2026-09-08 | 46.29 | 46.805 | 45.48 | 46.41 | 10,865 | -2.44% |
| 2026-09-04 | 46.85 | 47.69 | 46 | 47.57 | 14,857 | +1.54% |
| 2026-09-03 | 47.41 | 47.41 | 46.03 | 46.85 | 12,694 | +0.11% |
| 2026-09-02 | 44.75 | 46.87 | 44.74 | 46.8 | 19,474 | +3.43% |
| 2026-09-01 | 45.08 | 45.55 | 44.884 | 45.25 | 23,025 | -1.29% |
| 2026-08-31 | 45.72 | 45.84 | 44.38 | 45.84 | 26,186 | +0.28% |
| 2026-08-28 | 45.16 | 45.72 | 44.62 | 45.71 | 16,901 | +0.51% |
| 2026-08-27 | 44.61 | 45.64 | 44 | 45.48 | 12,535 | +0.40% |
| 2026-08-26 | 45.8 | 45.8 | 44.55 | 45.3 | 16,987 | -1.46% |
| 2026-08-25 | 45.33 | 45.97 | 44.78 | 45.97 | 15,918 | +0.55% |
| 2026-08-24 | 46.45 | 46.85 | 45.31 | 45.72 | 10,133 | -0.39% |
| 2026-08-21 | 46.54 | 46.54 | 44.785 | 45.9 | 15,271 | -0.76% |
| 2026-08-20 | 46.64 | 46.64 | 45.63 | 46.25 | 11,007 | -0.94% |
| 2026-08-19 | 47.78 | 47.78 | 45.53 | 46.69 | 18,127 | -1.52% |
| 2026-08-18 | 47.33 | 47.41 | 45.761 | 47.41 | 15,178 | +0.70% |
| 2026-08-17 | 46.28 | 47.36 | 46.28 | 47.08 | 15,544 | +0.49% |
| 2026-08-14 | 48.09 | 48.09 | 46.14 | 46.85 | 10,853 | -2.15% |
| 2026-08-13 | 48.81 | 49.125 | 47.22 | 47.88 | 14,000 | -1.28% |
| 2026-08-12 | 48.57 | 48.57 | 47 | 48.5 | 17,504 | +0.58% |
| 2026-08-11 | 47.56 | 48.22 | 45.92 | 48.22 | 14,362 | +0.63% |
| 2026-08-10 | 46.66 | 47.92 | 45.6 | 47.92 | 17,134 | +2.70% |
| 2026-08-07 | 47.61 | 47.61 | 44.67 | 46.66 | 16,533 | -2.81% |
| 2026-08-06 | 47.16 | 48.45 | 46.58 | 48.01 | 27,261 | +0.86% |
| 2026-08-05 | 47.39 | 48.1 | 45.49 | 47.6 | 31,052 | -0.48% |
| 2026-08-04 | 47.49 | 49.07 | 45.13 | 47.83 | 61,594 | +0.95% |
| 2026-08-03 | 45.88 | 47.95 | 45.88 | 47.38 | 46,139 | +4.04% |
| 2026-07-31 | 46.265 | 46.265 | 44.8 | 45.54 | 29,868 | -0.24% |
| 2026-07-30 | 44.83 | 46.9 | 44.3 | 45.65 | 16,868 | +2.91% |
| 2026-07-29 | 44.01 | 45.185 | 43.51 | 44.36 | 17,715 | +2.24% |
| 2026-07-28 | 45 | 45.02 | 41.84 | 43.39 | 20,042 | -2.71% |
| 2026-07-27 | 43.89 | 44.8 | 41.7 | 44.6 | 32,478 | +5.61% |
| 2026-07-24 | 41.91 | 43.585 | 41.91 | 42.23 | 22,659 | +2.45% |
| 2026-07-23 | 41.8 | 41.8 | 40.94 | 41.22 | 10,720 | -0.60% |
| 2026-07-22 | 41 | 41.646 | 40.5 | 41.47 | 26,186 | -0.72% |
| 2026-07-21 | 41.7 | 42.47 | 40.95 | 41.77 | 39,632 | +2.28% |
| 2026-07-20 | 41.55 | 41.87 | 40.48 | 40.84 | 34,103 | -2.60% |
| 2026-07-17 | 41.93 | 43.28 | 41.93 | 41.93 | 15,851 | -1.34% |
| 2026-07-16 | 42 | 43.46 | 41.88 | 42.5 | 20,732 | +1.48% |
| 2026-07-15 | 40.82 | 42.5 | 40.82 | 41.88 | 13,781 | +1.23% |
| 2026-07-14 | 41.25 | 43.19 | 40.43 | 41.37 | 64,939 | -0.72% |
| 2026-07-13 | 42 | 42.62 | 41.57 | 41.67 | 17,300 | -0.53% |
| 2026-07-10 | 42 | 42.47 | 41.35 | 41.89 | 7,860 | -0.10% |
| 2026-07-09 | 41.72 | 42.255 | 40.9 | 41.93 | 24,883 | +1.67% |
| 2026-07-08 | 41.99 | 43.6 | 40.23 | 41.24 | 20,026 | -1.34% |
| 2026-07-07 | 44 | 44.02 | 41.53 | 41.8 | 20,087 | -3.64% |
| 2026-07-06 | 44 | 44.99 | 42.89 | 43.38 | 16,734 | -1.30% |
| 2026-07-02 | 44.155 | 44.8 | 42.36 | 43.95 | 33,960 | -0.07% |
| 2026-07-01 | 41.74 | 45.26 | 41.74 | 43.98 | 10,207 | +4.59% |
| 2026-06-30 | 40.58 | 42.05 | 40.03 | 42.05 | 10,918 | +3.90% |
| 2026-06-29 | 39.62 | 40.74 | 39.51 | 40.47 | 12,108 | +2.48% |
| 2026-06-26 | 38.28 | 39.99 | 37.31 | 39.49 | 60,933 | +3.89% |
| 2026-06-25 | 37.31 | 38.01 | 37.31 | 38.01 | 5,774 | +1.33% |
| 2026-06-24 | 38.24 | 38.24 | 37.51 | 37.51 | 6,673 | -0.98% |
| 2026-06-23 | 37.17 | 40.14 | 37.17 | 37.88 | 5,126 | +2.10% |
| 2026-06-22 | 39.98 | 39.98 | 37.1 | 37.1 | 28,963 | -8.33% |
| 2026-06-18 | 37.78 | 40.47 | 37.11 | 40.47 | 34,000 | +8.53% |
| 2026-06-17 | 37.64 | 38.295 | 37.29 | 37.29 | 4,253 | -1.19% |
| 2026-06-16 | 38.05 | 38.05 | 37.51 | 37.74 | 34,108 | -0.03% |
| 2026-06-15 | 37.1 | 37.99 | 37.1 | 37.75 | 2,703 | +1.04% |
| 2026-06-12 | 38.03 | 38.03 | 37 | 37.36 | 8,035 | -2.61% |
| 2026-06-11 | 37.34 | 38.36 | 37.34 | 38.36 | 3,863 | +2.32% |
| 2026-06-10 | 36.54 | 38 | 36.54 | 37.49 | 6,222 | +1.88% |
| 2026-06-09 | 36.8 | 37 | 36.52 | 36.8 | 5,029 | +0.68% |
| 2026-06-08 | 36 | 36.85 | 36 | 36.55 | 9,148 | +0.97% |
| 2026-06-05 | 36.45 | 36.5 | 36 | 36.2 | 7,979 | -0.52% |
| 2026-06-04 | 36.01 | 37.36 | 36.01 | 36.39 | 3,480 | +0.92% |
| 2026-06-03 | 35.79 | 36.06 | 35.79 | 36.06 | 4,401 | +0.31% |
| 2026-06-02 | 35.67 | 36.23 | 35.67 | 35.95 | 4,083 | -0.75% |
| 2026-06-01 | 36.06 | 36.22 | 36.06 | 36.22 | 1,901 | -0.08% |
| 2026-05-29 | 36.33 | 36.33 | 36.25 | 36.25 | 3,323 | -0.66% |
| 2026-05-28 | 36.15 | 36.84 | 36.15 | 36.49 | 19,605 | +0.94% |
| 2026-05-27 | 36.02 | 36.847 | 36.02 | 36.15 | 10,362 | +0.42% |
| 2026-05-26 | 36.9 | 37.88 | 36 | 36 | 11,370 | -1.77% |
| 2026-05-22 | 37.21 | 38.98 | 36.65 | 36.65 | 3,552 | -0.52% |
| 2026-05-21 | 36.52 | 36.915 | 36.5 | 36.84 | 4,442 | -1.55% |
| 2026-05-20 | 36.83 | 37.42 | 36.83 | 37.42 | 1,530 | +0.29% |
| 2026-05-19 | 37.32 | 37.49 | 37 | 37.31 | 2,210 | -0.21% |
| 2026-05-18 | 37.39 | 37.39 | 37.39 | 37.39 | 1,244 | +1.60% |
| 2026-05-15 | 36.91 | 36.91 | 36.8 | 36.8 | 2,336 | +0.00% |
| 2026-05-14 | 37.4 | 37.4 | 36.8 | 36.8 | 3,008 | -3.03% |
| 2026-05-13 | 36.8 | 38.5 | 36.8 | 37.95 | 8,531 | +2.51% |