Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
32.77
-0.20 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.97 | 32.98 | 32.77 | 32.77 | 32.77 | -0.61% | 2,127 |
| Dec 4, 2025 | 32.40 | 32.98 | 32.40 | 32.97 | 32.97 | 0.24% | 3,023 |
| Dec 3, 2025 | 32.73 | 32.89 | 32.00 | 32.89 | 32.89 | 1.20% | 4,517 |
| Dec 2, 2025 | 32.60 | 32.65 | 32.39 | 32.50 | 32.50 | -0.73% | 4,418 |
| Dec 1, 2025 | 31.80 | 32.74 | 31.79 | 32.74 | 32.74 | 3.18% | 4,908 |
| Nov 28, 2025 | 31.17 | 31.73 | 31.17 | 31.73 | 31.73 | 0.79% | 1,516 |
| Nov 26, 2025 | 31.09 | 31.60 | 30.96 | 31.48 | 31.48 | 0.45% | 8,468 |
| Nov 25, 2025 | 31.72 | 31.72 | 31.09 | 31.34 | 31.34 | 1.29% | 4,350 |
| Nov 24, 2025 | 30.99 | 30.99 | 30.49 | 30.94 | 30.94 | 0.19% | 4,890 |
| Nov 21, 2025 | 30.47 | 30.89 | 30.46 | 30.88 | 30.88 | 2.32% | 4,334 |
| Nov 20, 2025 | 30.64 | 30.64 | 30.00 | 30.18 | 30.18 | 0.20% | 4,362 |
| Nov 19, 2025 | 30.12 | 30.41 | 30.00 | 30.12 | 30.12 | -0.99% | 1,412 |
| Nov 18, 2025 | 29.80 | 30.42 | 28.14 | 30.42 | 30.42 | 0.66% | 3,210 |
| Nov 17, 2025 | 30.01 | 30.23 | 30.01 | 30.22 | 30.22 | -0.40% | 1,543 |
| Nov 14, 2025 | 30.24 | 31.00 | 30.06 | 30.34 | 30.34 | 0.26% | 6,841 |
| Nov 13, 2025 | 29.62 | 30.30 | 29.62 | 30.26 | 30.26 | -0.13% | 1,557 |
| Nov 12, 2025 | 29.77 | 30.98 | 29.77 | 30.30 | 30.30 | 2.40% | 5,210 |
| Nov 11, 2025 | 28.55 | 30.25 | 28.55 | 29.59 | 29.59 | -0.30% | 2,697 |
| Nov 10, 2025 | 29.81 | 30.50 | 29.66 | 29.68 | 29.68 | 1.92% | 3,377 |
| Nov 7, 2025 | 29.50 | 29.75 | 28.96 | 29.12 | 29.12 | -2.71% | 55,579 |
| Nov 6, 2025 | 31.68 | 31.74 | 29.93 | 29.93 | 29.93 | -4.04% | 11,109 |
| Nov 5, 2025 | 31.66 | 31.66 | 31.08 | 31.19 | 31.19 | 3.72% | 2,620 |
| Nov 4, 2025 | 30.27 | 31.21 | 30.07 | 30.07 | 30.07 | 1.14% | 1,790 |
| Nov 3, 2025 | 29.73 | 31.75 | 29.73 | 29.73 | 29.73 | 0.30% | 2,052 |
| Oct 31, 2025 | 28.16 | 29.64 | 28.16 | 29.64 | 29.64 | -0.37% | 1,161 |
| Oct 30, 2025 | 29.50 | 30.21 | 29.50 | 29.75 | 29.75 | 0.78% | 2,657 |
| Oct 29, 2025 | 28.98 | 30.11 | 28.98 | 29.52 | 29.52 | -0.97% | 2,192 |
| Oct 28, 2025 | 29.70 | 30.38 | 28.10 | 29.81 | 29.81 | 0.07% | 13,223 |
| Oct 27, 2025 | 30.84 | 30.84 | 29.66 | 29.79 | 29.79 | -4.46% | 5,818 |
| Oct 24, 2025 | 31.35 | 31.57 | 31.18 | 31.18 | 31.18 | -0.70% | 1,785 |
| Oct 23, 2025 | 31.82 | 31.82 | 31.40 | 31.40 | 31.40 | 0.13% | 915 |
| Oct 22, 2025 | 31.40 | 31.88 | 31.08 | 31.36 | 31.36 | -0.13% | 5,780 |
| Oct 21, 2025 | 31.93 | 31.93 | 31.40 | 31.40 | 31.40 | 1.29% | 6,516 |
| Oct 20, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 4,776 |
| Oct 17, 2025 | 31.16 | 31.16 | 29.60 | 29.60 | 29.60 | -5.37% | 3,695 |
| Oct 16, 2025 | 31.93 | 31.98 | 31.28 | 31.28 | 31.28 | -1.45% | 11,528 |
| Oct 15, 2025 | 31.91 | 32.44 | 31.74 | 31.74 | 31.74 | -1.73% | 6,085 |
| Oct 14, 2025 | 31.51 | 32.30 | 31.51 | 32.30 | 32.30 | 1.51% | 5,320 |
| Oct 13, 2025 | 31.50 | 31.89 | 31.50 | 31.82 | 31.82 | 1.02% | 5,182 |
| Oct 10, 2025 | 32.00 | 32.09 | 31.50 | 31.50 | 31.50 | -1.56% | 22,598 |
| Oct 9, 2025 | 32.00 | 32.34 | 32.00 | 32.00 | 32.00 | -0.34% | 7,575 |
| Oct 8, 2025 | 32.28 | 32.28 | 32.11 | 32.11 | 32.11 | - | 2,649 |
| Oct 7, 2025 | 32.00 | 32.36 | 32.00 | 32.11 | 32.11 | -0.09% | 9,330 |
| Oct 6, 2025 | 32.00 | 32.29 | 32.00 | 32.14 | 32.14 | 0.37% | 9,054 |
| Oct 3, 2025 | 32.33 | 32.76 | 32.00 | 32.02 | 32.02 | -0.65% | 5,535 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.00 | 32.23 | 32.23 | -1.71% | 12,950 |
| Oct 1, 2025 | 32.54 | 32.85 | 32.25 | 32.79 | 32.79 | 0.18% | 16,613 |
| Sep 30, 2025 | 33.00 | 33.00 | 32.66 | 32.73 | 32.73 | -0.94% | 5,613 |
| Sep 29, 2025 | 32.93 | 33.25 | 32.71 | 33.04 | 33.04 | 1.23% | 5,057 |
| Sep 26, 2025 | 32.68 | 33.00 | 32.48 | 32.64 | 32.64 | 1.33% | 8,864 |