Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Last Price33.15

Change-0.56 (-1.66%)

NYSE · Last Trade: Jan 29th, 12:09 AM EST

Historical Prices For Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	33.41	33.62	32.09	33.15	2,674	33.15
1/27/2026	32.23	33.71	32.23	33.71	776	33.71
1/26/2026	33.27	33.29	33.27	33.29	1,036	33.29
1/23/2026	33.30	33.30	33.26	33.30	1,555	33.30
1/22/2026	33.53	33.61	33.26	33.54	2,937	33.54
1/21/2026	33.18	33.54	33.16	33.42	9,376	33.42
1/20/2026	32.38	33.61	32.38	32.40	1,576	32.40
1/16/2026	32.18	32.92	32.12	32.55	4,230	32.55
1/15/2026	33.48	33.48	31.80	32.27	4,535	32.27
1/14/2026	33.76	33.76	32.92	32.92	2,132	32.92
1/13/2026	33.52	33.98	32.54	33.33	3,740	33.33
1/12/2026	32.91	33.12	32.90	33.12	1,976	33.12
1/09/2026	31.81	33.57	31.81	33.16	3,081	33.16
1/08/2026	34.00	34.00	30.63	32.09	16,614	32.09
1/07/2026	35.00	35.00	33.95	33.95	7,950	33.95
1/06/2026	36.26	36.26	35.66	35.70	3,060	35.70
1/05/2026	34.24	37.25	34.24	36.46	11,119	36.46
1/02/2026	35.07	35.07	34.65	34.65	1,832	34.65
12/31/2025	34.22	34.64	34.00	34.64	1,108	34.64
12/30/2025	34.49	34.49	34.22	34.22	1,744	34.22
12/29/2025	35.28	35.80	34.88	35.23	7,141	35.23
12/26/2025	35.00	35.68	35.00	35.68	926	35.68
12/24/2025	35.25	35.25	34.93	35.00	6,017	35.00
12/23/2025	35.57	37.94	33.42	35.46	6,152	35.46
12/22/2025	38.39	38.39	36.55	37.28	3,431	37.28
12/19/2025	38.27	38.27	37.00	38.22	24,840	38.22
12/18/2025	38.00	38.04	37.39	37.85	7,740	37.85
12/17/2025	38.00	38.00	37.50	37.81	6,460	37.81
12/16/2025	38.02	38.42	37.40	38.00	10,356	38.00
12/15/2025	37.17	37.72	36.46	37.33	8,526	37.33
12/12/2025	35.83	37.48	35.83	36.63	13,464	36.63
12/11/2025	35.00	35.50	34.67	35.50	6,440	35.50
12/10/2025	33.04	34.90	33.01	34.42	9,550	34.42
12/09/2025	32.93	33.04	31.95	33.03	4,963	33.03
12/08/2025	32.97	32.97	32.06	32.79	3,081	32.79
12/05/2025	32.97	32.98	32.77	32.77	2,129	32.77
12/04/2025	32.40	32.98	32.40	32.97	3,023	32.97
12/03/2025	32.73	32.89	32.00	32.89	4,517	32.89
12/02/2025	32.60	32.65	32.39	32.50	4,418	32.50
12/01/2025	31.80	32.74	31.79	32.74	4,908	32.74
11/28/2025	31.17	31.73	31.17	31.73	1,516	31.73
11/26/2025	31.09	31.59	30.96	31.48	8,468	31.48
11/25/2025	31.72	31.72	31.09	31.34	4,350	31.34
11/24/2025	30.99	30.99	30.49	30.94	4,890	30.94
11/21/2025	30.47	30.89	30.46	30.88	4,334	30.88
11/20/2025	30.64	30.64	30.00	30.18	4,362	30.18
11/19/2025	30.12	30.41	30.00	30.12	1,412	30.12
11/18/2025	29.80	30.42	28.14	30.42	3,210	30.42
11/17/2025	30.01	30.23	30.01	30.22	1,543	30.22
11/14/2025	30.24	31.00	30.06	30.34	6,841	30.34
11/13/2025	29.62	30.30	29.62	30.26	1,557	30.26
11/12/2025	29.77	30.98	29.77	30.30	5,210	30.30
11/11/2025	28.55	30.25	28.55	29.59	2,697	29.59
11/10/2025	29.81	30.50	29.66	29.68	3,377	29.68
11/07/2025	29.50	29.75	28.96	29.12	55,579	29.12
11/06/2025	31.68	31.73	29.93	29.93	11,109	29.93
11/05/2025	31.66	31.66	31.07	31.19	2,620	31.19
11/04/2025	30.27	31.21	30.07	30.07	1,790	30.07
11/03/2025	29.73	31.75	29.73	29.73	2,052	29.73
10/31/2025	28.16	29.64	28.16	29.64	1,161	29.64
10/30/2025	29.50	30.21	29.50	29.75	2,657	29.75
10/29/2025	28.98	30.11	28.98	29.52	2,192	29.52