Chain Bridge Bancorp Inc. (CBNA)
NYSE: CBNA
· Real-Time Price · USD
32.02
-0.21 (-0.65%)
At close: Oct 03, 2025, 3:59 PM
32.02
0.00%
After-hours: Oct 03, 2025, 04:06 PM EDT
CBNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.33 | 32.76 | 32.00 | 32.02 | 32.02 | -0.65% | 5,535 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.00 | 32.23 | 32.23 | -1.71% | 13,000 |
| Oct 1, 2025 | 32.54 | 32.85 | 32.25 | 32.79 | 32.79 | 0.18% | 16,613 |
| Sep 30, 2025 | 33.00 | 33.00 | 32.66 | 32.73 | 32.73 | -0.94% | 5,613 |
| Sep 29, 2025 | 32.93 | 33.25 | 32.71 | 33.04 | 33.04 | 1.23% | 5,100 |
| Sep 26, 2025 | 32.68 | 33.00 | 32.48 | 32.64 | 32.64 | 1.33% | 8,900 |
| Sep 25, 2025 | 32.07 | 32.35 | 31.65 | 32.21 | 32.21 | 2.03% | 16,800 |
| Sep 24, 2025 | 31.50 | 31.82 | 31.50 | 31.57 | 31.57 | 0.80% | 3,937 |
| Sep 23, 2025 | 31.59 | 31.59 | 31.00 | 31.32 | 31.32 | -1.48% | 8,100 |
| Sep 22, 2025 | 32.45 | 32.45 | 31.32 | 31.79 | 31.79 | -2.03% | 10,400 |
| Sep 19, 2025 | 30.78 | 32.45 | 30.78 | 32.45 | 32.45 | 3.25% | 48,435 |
| Sep 18, 2025 | 31.69 | 31.69 | 31.24 | 31.43 | 31.43 | -0.38% | 3,719 |
| Sep 17, 2025 | 31.68 | 31.86 | 31.34 | 31.55 | 31.55 | -1.47% | 4,911 |
| Sep 16, 2025 | 31.89 | 32.35 | 31.79 | 32.02 | 32.02 | 1.01% | 5,929 |
| Sep 15, 2025 | 31.62 | 31.76 | 31.58 | 31.70 | 31.70 | 0.96% | 6,200 |
| Sep 12, 2025 | 31.64 | 31.64 | 31.22 | 31.40 | 31.40 | -0.41% | 3,547 |
| Sep 11, 2025 | 31.08 | 31.97 | 31.00 | 31.53 | 31.53 | 2.17% | 16,100 |
| Sep 10, 2025 | 30.97 | 30.97 | 29.97 | 30.86 | 30.86 | -0.64% | 15,500 |
| Sep 9, 2025 | 30.80 | 31.20 | 30.55 | 31.06 | 31.06 | -0.16% | 8,400 |
| Sep 8, 2025 | 30.47 | 31.20 | 30.16 | 31.11 | 31.11 | 1.60% | 15,000 |
Page 1 of 13