Chain Bridge Bancorp Inc. (CBNA)
24.21
-0.32 (-1.30%)
At close: Mar 03, 2025, 3:59 PM
24.15
-0.27%
After-hours: Mar 03, 2025, 04:10 PM EST
CBNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.47 | 24.53 | 24.15 | 24.15 | -0.38 | -1.55% | 19,102 |
| Feb 28, 2025 | 24.65 | 24.65 | 24.40 | 24.53 | -0.01 | -0.04% | 6,918 |
| Feb 27, 2025 | 24.56 | 24.73 | 24.16 | 24.54 | 0.11 | 0.45% | 4,500 |
| Feb 26, 2025 | 24.25 | 24.74 | 24.25 | 24.43 | -0.01 | -0.04% | 5,242 |
| Feb 25, 2025 | 24.28 | 24.73 | 24.05 | 24.44 | -0.24 | -0.97% | 21,800 |
| Feb 24, 2025 | 24.13 | 24.71 | 24.11 | 24.68 | 0.18 | 0.73% | 31,800 |
| Feb 21, 2025 | 24.79 | 24.79 | 24.13 | 24.50 | -0.29 | -1.17% | 4,307 |
| Feb 20, 2025 | 24.66 | 24.83 | 24.07 | 24.79 | -0.09 | -0.36% | 22,800 |
| Feb 19, 2025 | 24.90 | 24.98 | 24.31 | 24.88 | 0.00 | 0.00% | 10,663 |
| Feb 18, 2025 | 24.70 | 24.90 | 24.36 | 24.88 | 0.32 | 1.30% | 13,000 |
| Feb 14, 2025 | 24.45 | 24.90 | 24.25 | 24.56 | -0.12 | -0.49% | 3,012 |
| Feb 13, 2025 | 24.52 | 24.68 | 24.15 | 24.68 | 0.14 | 0.57% | 8,000 |
| Feb 12, 2025 | 24.35 | 24.70 | 24.20 | 24.54 | 0.06 | 0.25% | 12,617 |
| Feb 11, 2025 | 24.65 | 24.65 | 24.33 | 24.48 | -0.45 | -1.81% | 6,900 |
| Feb 10, 2025 | 24.98 | 25.23 | 24.49 | 24.93 | 0.06 | 0.24% | 29,313 |
| Feb 7, 2025 | 24.42 | 24.96 | 24.42 | 24.87 | 0.17 | 0.69% | 109,200 |
| Feb 6, 2025 | 24.58 | 24.79 | 24.28 | 24.70 | 0.14 | 0.57% | 42,146 |
| Feb 5, 2025 | 24.39 | 24.82 | 24.32 | 24.56 | 0.06 | 0.24% | 42,415 |
| Feb 4, 2025 | 24.48 | 24.80 | 24.11 | 24.50 | -0.24 | -0.97% | 46,300 |
| Feb 3, 2025 | 24.65 | 24.85 | 24.58 | 24.74 | 0.14 | 0.57% | 13,000 |
| Jan 31, 2025 | 24.96 | 24.96 | 24.60 | 24.60 | -0.31 | -1.24% | 5,038 |
| Jan 30, 2025 | 24.23 | 25.50 | 24.23 | 24.91 | 0.68 | 2.81% | 42,800 |
| Jan 29, 2025 | 24.13 | 24.48 | 23.64 | 24.23 | -0.01 | -0.04% | 44,618 |
| Jan 28, 2025 | 24.31 | 25.00 | 24.00 | 24.24 | -0.17 | -0.70% | 45,840 |
| Jan 27, 2025 | 24.83 | 24.83 | 24.39 | 24.41 | -0.13 | -0.53% | 15,600 |
| Jan 24, 2025 | 24.30 | 24.62 | 24.20 | 24.54 | 0.12 | 0.49% | 9,800 |
| Jan 23, 2025 | 24.20 | 24.48 | 24.20 | 24.42 | -0.29 | -1.17% | 6,300 |
| Jan 22, 2025 | 24.42 | 24.89 | 24.42 | 24.71 | -0.06 | -0.24% | 28,700 |
| Jan 21, 2025 | 24.16 | 24.89 | 24.16 | 24.77 | 0.42 | 1.72% | 28,445 |
| Jan 17, 2025 | 24.00 | 24.54 | 24.00 | 24.35 | 0.09 | 0.37% | 15,000 |
| Jan 16, 2025 | 24.26 | 24.60 | 24.03 | 24.26 | 0.16 | 0.66% | 55,707 |
| Jan 15, 2025 | 23.80 | 24.60 | 23.80 | 24.10 | 0.30 | 1.26% | 15,138 |
| Jan 14, 2025 | 23.94 | 24.05 | 23.75 | 23.80 | -0.11 | -0.46% | 8,130 |
| Jan 13, 2025 | 23.52 | 23.99 | 23.52 | 23.91 | -0.09 | -0.37% | 8,314 |
| Jan 10, 2025 | 23.75 | 24.13 | 23.60 | 24.00 | 0.25 | 1.05% | 14,038 |
| Jan 8, 2025 | 23.75 | 23.92 | 23.50 | 23.75 | -0.19 | -0.79% | 26,600 |
| Jan 7, 2025 | 23.75 | 24.37 | 23.64 | 23.94 | -0.14 | -0.58% | 55,244 |
| Jan 6, 2025 | 24.52 | 24.99 | 23.97 | 24.08 | -0.67 | -2.71% | 28,700 |
| Jan 3, 2025 | 24.54 | 25.25 | 24.54 | 24.75 | 0.02 | 0.08% | 47,040 |
| Jan 2, 2025 | 25.19 | 25.24 | 24.73 | 24.73 | -0.34 | -1.36% | 7,400 |
| Dec 31, 2024 | 24.92 | 25.44 | 24.75 | 25.07 | 0.04 | 0.16% | 13,500 |
| Dec 30, 2024 | 24.22 | 25.37 | 24.22 | 25.03 | 0.81 | 3.34% | 29,104 |
| Dec 27, 2024 | 24.60 | 24.60 | 23.78 | 24.22 | -0.22 | -0.90% | 11,500 |
| Dec 26, 2024 | 23.75 | 24.70 | 23.75 | 24.44 | 0.44 | 1.83% | 9,734 |
| Dec 24, 2024 | 24.16 | 24.24 | 23.75 | 24.00 | -0.29 | -1.19% | 19,933 |
| Dec 23, 2024 | 23.85 | 24.55 | 23.85 | 24.29 | 0.29 | 1.21% | 25,439 |
| Dec 20, 2024 | 23.75 | 24.70 | 23.75 | 24.00 | 0.25 | 1.05% | 94,500 |
| Dec 19, 2024 | 24.00 | 24.50 | 23.75 | 23.75 | -0.36 | -1.49% | 38,100 |
| Dec 18, 2024 | 25.71 | 26.12 | 24.11 | 24.11 | -1.72 | -6.66% | 32,411 |
| Dec 17, 2024 | 26.51 | 26.74 | 25.83 | 25.83 | -0.69 | -2.60% | 10,660 |