Chain Bridge Bancorp Inc. (CBNA)
NYSE: CBNA
· Real-Time Price · USD
27.17
-0.13 (-0.48%)
At close: Aug 15, 2025, 3:59 PM
27.24
0.26%
After-hours: Aug 15, 2025, 04:00 PM EDT
CBNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.30 | 27.30 | 27.18 | 27.30 | 27.30 | -0.36% | 10,493 |
| Aug 13, 2025 | 27.27 | 27.40 | 27.11 | 27.40 | 27.40 | 0.11% | 34,200 |
| Aug 12, 2025 | 26.99 | 27.37 | 26.75 | 27.37 | 27.37 | 1.37% | 22,600 |
| Aug 11, 2025 | 27.10 | 27.10 | 26.26 | 27.00 | 27.00 | 0.52% | 18,945 |
| Aug 8, 2025 | 26.93 | 27.39 | 26.80 | 26.86 | 26.86 | 0.22% | 24,817 |
| Aug 7, 2025 | 26.90 | 27.00 | 26.64 | 26.80 | 26.80 | -0.33% | 11,045 |
| Aug 6, 2025 | 26.83 | 27.15 | 26.83 | 26.89 | 26.89 | 0.04% | 14,700 |
| Aug 5, 2025 | 26.65 | 26.97 | 26.65 | 26.88 | 26.88 | 0.11% | 11,034 |
| Aug 4, 2025 | 26.33 | 26.90 | 26.33 | 26.85 | 26.85 | 2.60% | 4,701 |
| Aug 1, 2025 | 25.94 | 26.20 | 25.76 | 26.17 | 26.17 | -1.02% | 7,300 |
| Jul 31, 2025 | 26.48 | 26.59 | 26.12 | 26.44 | 26.44 | 0.19% | 6,840 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.25 | 26.39 | 26.39 | -1.20% | 7,300 |
| Jul 29, 2025 | 27.23 | 27.35 | 26.57 | 26.71 | 26.71 | -0.67% | 21,532 |
| Jul 28, 2025 | 26.56 | 27.08 | 26.56 | 26.89 | 26.89 | 0.64% | 5,402 |
| Jul 25, 2025 | 27.07 | 27.07 | 26.68 | 26.72 | 26.72 | -0.82% | 3,600 |
| Jul 24, 2025 | 26.49 | 27.02 | 26.49 | 26.94 | 26.94 | 0.75% | 2,620 |
| Jul 23, 2025 | 26.65 | 26.74 | 26.57 | 26.74 | 26.74 | -0.89% | 2,434 |
| Jul 22, 2025 | 26.41 | 26.99 | 26.30 | 26.98 | 26.98 | 1.39% | 11,600 |
| Jul 21, 2025 | 25.92 | 26.71 | 25.64 | 26.61 | 26.61 | 1.64% | 25,300 |
| Jul 18, 2025 | 26.24 | 26.48 | 25.72 | 26.18 | 26.18 | -0.08% | 15,900 |