Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)
49.25
-0.35 (-0.71%)
NYSE · Last Trade: Oct 11th, 10:04 PM EDT
Historical Prices For Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/09/2026 | 49.76 | 49.76 | 47.35 | 49.25 | 10,962 | 49.25 |
| 10/08/2026 | 49.50 | 49.78 | 48.49 | 49.60 | 16,849 | 49.60 |
| 10/07/2026 | 49.25 | 49.54 | 46.40 | 49.47 | 18,906 | 49.47 |
| 10/06/2026 | 47.94 | 50.99 | 47.86 | 49.42 | 22,201 | 49.42 |
| 10/05/2026 | 45.86 | 47.08 | 45.86 | 47.02 | 5,563 | 47.02 |
| 10/02/2026 | 47.20 | 47.85 | 46.28 | 47.27 | 9,731 | 47.27 |
| 10/01/2026 | 46.23 | 47.18 | 45.25 | 46.98 | 24,952 | 46.98 |
| 9/30/2026 | 47.31 | 47.96 | 45.40 | 46.08 | 15,854 | 46.08 |
| 9/29/2026 | 47.17 | 47.88 | 47.06 | 47.21 | 12,807 | 47.21 |
| 9/28/2026 | 47.11 | 47.48 | 46.49 | 47.48 | 15,846 | 47.48 |
| 9/25/2026 | 47.90 | 48.81 | 47.66 | 47.76 | 13,344 | 47.76 |
| 9/24/2026 | 48.42 | 48.42 | 46.41 | 47.41 | 18,839 | 47.41 |
| 9/23/2026 | 49.71 | 49.71 | 47.35 | 48.46 | 35,138 | 48.46 |
| 9/22/2026 | 46.35 | 49.33 | 46.35 | 49.31 | 19,062 | 49.31 |
| 9/21/2026 | 46.12 | 48.08 | 46.12 | 47.22 | 15,364 | 47.22 |
| 9/18/2026 | 46.94 | 47.22 | 45.20 | 47.02 | 22,286 | 47.02 |
| 9/17/2026 | 45.68 | 46.97 | 45.68 | 46.94 | 12,952 | 46.94 |
| 9/16/2026 | 46.56 | 47.03 | 43.90 | 46.03 | 36,798 | 46.03 |
| 9/15/2026 | 45.99 | 46.96 | 44.36 | 46.56 | 22,530 | 46.56 |
| 9/14/2026 | 46.00 | 47.32 | 45.57 | 45.84 | 28,100 | 45.84 |
| 9/11/2026 | 47.15 | 48.41 | 45.06 | 46.32 | 16,750 | 46.32 |
| 9/10/2026 | 44.61 | 47.02 | 44.61 | 46.67 | 17,760 | 46.67 |
| 9/09/2026 | 46.39 | 46.39 | 45.13 | 46.38 | 30,663 | 46.38 |
| 9/08/2026 | 46.29 | 46.80 | 45.48 | 46.41 | 11,991 | 46.41 |
| 9/04/2026 | 46.85 | 47.69 | 46.00 | 47.57 | 14,891 | 47.57 |
| 9/03/2026 | 47.41 | 47.41 | 46.03 | 46.85 | 12,741 | 46.85 |
| 9/02/2026 | 44.75 | 46.87 | 44.74 | 46.80 | 19,476 | 46.80 |
| 9/01/2026 | 45.08 | 45.55 | 44.88 | 45.25 | 23,025 | 45.25 |
| 8/31/2026 | 45.72 | 45.84 | 44.38 | 45.84 | 26,187 | 45.84 |
| 8/28/2026 | 45.16 | 45.72 | 44.62 | 45.71 | 16,901 | 45.71 |
| 8/27/2026 | 44.61 | 45.64 | 44.00 | 45.48 | 12,538 | 45.48 |
| 8/26/2026 | 45.80 | 45.80 | 44.55 | 45.30 | 17,073 | 45.30 |
| 8/25/2026 | 45.33 | 45.97 | 44.78 | 45.97 | 15,919 | 45.97 |
| 8/24/2026 | 46.45 | 46.85 | 45.31 | 45.72 | 10,133 | 45.72 |
| 8/21/2026 | 46.54 | 46.54 | 44.78 | 45.90 | 15,272 | 45.90 |
| 8/20/2026 | 46.64 | 46.64 | 45.63 | 46.25 | 11,008 | 46.25 |
| 8/19/2026 | 47.78 | 47.78 | 45.53 | 46.69 | 18,128 | 46.69 |
| 8/18/2026 | 47.33 | 47.41 | 45.76 | 47.41 | 15,178 | 47.41 |
| 8/17/2026 | 46.28 | 47.36 | 46.28 | 47.08 | 15,545 | 47.08 |
| 8/14/2026 | 48.09 | 48.09 | 46.14 | 46.85 | 10,855 | 46.85 |
| 8/13/2026 | 48.81 | 49.13 | 47.22 | 47.88 | 14,000 | 47.88 |
| 8/12/2026 | 48.57 | 48.57 | 47.00 | 48.50 | 17,504 | 48.50 |
| 8/11/2026 | 47.56 | 48.22 | 45.92 | 48.22 | 14,362 | 48.22 |
| 8/10/2026 | 46.66 | 47.92 | 45.60 | 47.92 | 17,135 | 47.92 |
| 8/07/2026 | 47.61 | 47.61 | 44.67 | 46.66 | 16,535 | 46.66 |
| 8/06/2026 | 47.16 | 48.45 | 46.58 | 48.01 | 31,954 | 48.01 |
| 8/05/2026 | 47.39 | 48.10 | 45.49 | 47.60 | 31,053 | 47.60 |
| 8/04/2026 | 47.49 | 49.07 | 45.13 | 47.83 | 61,595 | 47.83 |
| 8/03/2026 | 45.88 | 47.95 | 45.88 | 47.38 | 46,140 | 47.38 |
| 7/31/2026 | 46.27 | 46.27 | 44.80 | 45.54 | 29,878 | 45.54 |
| 7/30/2026 | 44.83 | 46.90 | 44.30 | 45.65 | 16,906 | 45.65 |
| 7/29/2026 | 44.01 | 45.19 | 43.51 | 44.36 | 17,716 | 44.36 |
| 7/28/2026 | 45.00 | 45.02 | 41.84 | 43.39 | 20,361 | 43.39 |
| 7/27/2026 | 43.89 | 44.80 | 41.70 | 44.60 | 32,479 | 44.60 |
| 7/24/2026 | 41.91 | 43.59 | 41.91 | 42.23 | 22,709 | 42.23 |
| 7/23/2026 | 41.80 | 41.80 | 40.94 | 41.22 | 10,721 | 41.22 |
| 7/22/2026 | 41.00 | 41.65 | 40.50 | 41.47 | 26,186 | 41.47 |
| 7/21/2026 | 41.70 | 42.47 | 40.95 | 41.77 | 39,633 | 41.77 |
| 7/20/2026 | 41.55 | 41.87 | 40.48 | 40.84 | 34,103 | 40.84 |
| 7/17/2026 | 41.93 | 43.28 | 41.93 | 41.93 | 15,851 | 41.93 |
| 7/16/2026 | 42.00 | 43.46 | 41.88 | 42.50 | 20,733 | 42.50 |
| 7/15/2026 | 40.82 | 42.50 | 40.82 | 41.88 | 13,781 | 41.88 |
| 7/14/2026 | 41.25 | 43.19 | 40.43 | 41.37 | 64,939 | 41.37 |
| 7/13/2026 | 42.00 | 42.62 | 41.57 | 41.67 | 17,312 | 41.67 |