Chain Bridge Bancorp Inc. (CBNA)
NYSE: CBNA
· Real-Time Price · USD
30.51
-0.13 (-0.42%)
At close: Sep 05, 2025, 3:59 PM
30.62
0.36%
After-hours: Sep 05, 2025, 04:06 PM EDT
CBNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.48 | 31.01 | 30.43 | 30.62 | 30.62 | -0.07% | 11,417 |
| Sep 4, 2025 | 30.23 | 30.70 | 30.20 | 30.64 | 30.64 | 1.19% | 7,514 |
| Sep 3, 2025 | 30.06 | 30.62 | 30.00 | 30.28 | 30.28 | 0.03% | 12,034 |
| Sep 2, 2025 | 30.20 | 30.69 | 29.89 | 30.27 | 30.27 | 0.10% | 22,647 |
| Aug 29, 2025 | 29.75 | 30.25 | 29.63 | 30.24 | 30.24 | 2.06% | 13,300 |
| Aug 28, 2025 | 29.24 | 29.69 | 28.98 | 29.63 | 29.63 | 1.61% | 21,900 |
| Aug 27, 2025 | 28.55 | 29.18 | 28.55 | 29.16 | 29.16 | 1.29% | 13,707 |
| Aug 26, 2025 | 28.54 | 28.83 | 28.09 | 28.79 | 28.79 | 0.84% | 11,624 |
| Aug 25, 2025 | 28.30 | 28.65 | 28.26 | 28.55 | 28.55 | 0.60% | 11,741 |
| Aug 22, 2025 | 27.39 | 28.39 | 27.39 | 28.38 | 28.38 | 3.96% | 65,214 |
| Aug 21, 2025 | 27.30 | 27.40 | 27.29 | 27.30 | 27.30 | -0.15% | 3,273 |
| Aug 20, 2025 | 27.00 | 27.43 | 26.85 | 27.34 | 27.34 | 1.26% | 6,600 |
| Aug 19, 2025 | 27.06 | 27.48 | 26.93 | 27.00 | 27.00 | -0.95% | 16,936 |
| Aug 18, 2025 | 27.01 | 27.35 | 26.74 | 27.26 | 27.26 | 0.07% | 11,200 |
| Aug 15, 2025 | 27.36 | 27.39 | 27.10 | 27.24 | 27.24 | -0.22% | 20,334 |
| Aug 14, 2025 | 27.30 | 27.30 | 27.18 | 27.30 | 27.30 | -0.36% | 10,500 |
| 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 |