Chain Bridge Bancorp, Inc. Class A CBNA
NYSE · United States · Finance
$47.50+0.85 (+1.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $47.50 | +1.11% | $46.23 | $47.50 | $46.31 | 749 |
| 2026-10-01 | $46.98 | +1.95% | $46.23 | $47.18 | $45.25 | 25.00K |
| 2026-09-30 | $46.08 | -2.39% | $47.31 | $47.96 | $45.40 | 15.90K |
| 2026-09-29 | $47.21 | -0.57% | $47.17 | $47.88 | $47.06 | 12.80K |
| 2026-09-28 | $47.48 | -0.59% | $47.11 | $47.48 | $46.49 | 15.80K |
| 2026-09-25 | $47.76 | +0.74% | $47.90 | $48.81 | $47.66 | 13.30K |
| 2026-09-24 | $47.41 | -2.17% | $48.42 | $48.42 | $46.41 | 18.80K |
| 2026-09-23 | $48.46 | -1.72% | $49.71 | $49.71 | $47.35 | 35.10K |
| 2026-09-22 | $49.31 | +4.43% | $46.35 | $49.33 | $46.35 | 19.10K |
| 2026-09-21 | $47.22 | +0.43% | $46.12 | $48.08 | $46.12 | 15.40K |
| 2026-09-18 | $47.02 | +0.17% | $46.94 | $47.22 | $45.20 | 22.30K |
| 2026-09-17 | $46.94 | +1.98% | $45.68 | $46.97 | $45.68 | 13.00K |
| 2026-09-16 | $46.03 | -1.14% | $46.56 | $47.03 | $43.90 | 36.80K |
| 2026-09-15 | $46.56 | +1.57% | $45.99 | $46.96 | $44.36 | 22.50K |
| 2026-09-14 | $45.84 | -1.04% | $46.00 | $47.32 | $45.57 | 28.10K |
| 2026-09-11 | $46.32 | -0.75% | $47.15 | $48.40 | $45.06 | 16.70K |
| 2026-09-10 | $46.67 | +0.63% | $44.61 | $47.03 | $44.61 | 17.80K |
| 2026-09-09 | $46.38 | -0.06% | $46.39 | $46.39 | $45.13 | 30.70K |
| 2026-09-08 | $46.41 | -2.44% | $46.29 | $46.81 | $45.48 | 12.00K |
| 2026-09-04 | $47.57 | +1.54% | $46.85 | $47.69 | $46.00 | 14.90K |
| 2026-09-03 | $46.85 | +0.11% | $47.41 | $47.41 | $46.03 | 12.70K |
| 2026-09-02 | $46.80 | +3.43% | $44.75 | $46.87 | $44.74 | 19.50K |
| 2026-09-01 | $45.25 | -1.29% | $45.08 | $45.55 | $44.88 | 23.00K |
| 2026-08-31 | $45.84 | +0.28% | $45.72 | $45.84 | $44.38 | 26.20K |
| 2026-08-28 | $45.71 | +0.51% | $45.16 | $45.72 | $44.62 | 16.90K |
| 2026-08-27 | $45.48 | +0.40% | $44.61 | $45.64 | $44.00 | 12.50K |
| 2026-08-26 | $45.30 | -1.46% | $45.80 | $45.80 | $44.55 | 17.10K |
| 2026-08-25 | $45.97 | +0.55% | $45.33 | $45.97 | $44.78 | 15.90K |
| 2026-08-24 | $45.72 | -0.39% | $46.45 | $46.85 | $45.31 | 10.10K |
| 2026-08-21 | $45.90 | -0.76% | $46.54 | $46.54 | $44.78 | 15.30K |
| 2026-08-20 | $46.25 | -0.94% | $46.64 | $46.64 | $45.63 | 11.00K |
| 2026-08-19 | $46.69 | -1.52% | $47.78 | $47.78 | $45.53 | 18.10K |
| 2026-08-18 | $47.41 | +0.70% | $47.33 | $47.41 | $45.76 | 15.20K |
| 2026-08-17 | $47.08 | +0.49% | $46.28 | $47.36 | $46.28 | 15.50K |
| 2026-08-14 | $46.85 | -2.15% | $48.09 | $48.09 | $46.14 | 10.90K |
| 2026-08-13 | $47.88 | -1.28% | $48.81 | $49.13 | $47.22 | 14.00K |
| 2026-08-12 | $48.50 | +0.58% | $48.57 | $48.57 | $47.00 | 17.50K |
| 2026-08-11 | $48.22 | +0.63% | $47.56 | $48.22 | $45.92 | 14.40K |
| 2026-08-10 | $47.92 | +2.70% | $46.66 | $47.92 | $45.60 | 17.10K |
| 2026-08-07 | $46.66 | -2.81% | $47.61 | $47.61 | $44.67 | 16.50K |
| 2026-08-06 | $48.01 | +0.86% | $47.16 | $48.45 | $46.58 | 32.00K |
| 2026-08-05 | $47.60 | -0.48% | $47.39 | $48.10 | $45.49 | 31.10K |
| 2026-08-04 | $47.83 | +0.95% | $47.49 | $49.07 | $45.13 | 61.60K |
| 2026-08-03 | $47.38 | +4.04% | $45.88 | $47.95 | $45.88 | 46.10K |
| 2026-07-31 | $45.54 | -0.24% | $46.26 | $46.26 | $44.80 | 29.90K |
| 2026-07-30 | $45.65 | +2.91% | $44.83 | $46.90 | $44.30 | 16.90K |
| 2026-07-29 | $44.36 | +2.24% | $44.01 | $45.19 | $43.51 | 17.70K |
| 2026-07-28 | $43.39 | -2.71% | $45.00 | $45.02 | $41.84 | 20.40K |
| 2026-07-27 | $44.60 | +5.61% | $43.89 | $44.80 | $41.70 | 32.50K |
| 2026-07-24 | $42.23 | +2.45% | $41.91 | $43.58 | $41.91 | 22.70K |
| 2026-07-23 | $41.22 | -0.60% | $41.80 | $41.80 | $40.94 | 10.70K |
| 2026-07-22 | $41.47 | -0.72% | $41.00 | $41.65 | $40.50 | 26.20K |
| 2026-07-21 | $41.77 | +2.28% | $41.70 | $42.47 | $40.95 | 39.60K |
| 2026-07-20 | $40.84 | -2.60% | $41.55 | $41.87 | $40.48 | 34.10K |
| 2026-07-17 | $41.93 | -1.34% | $41.93 | $43.28 | $41.93 | 15.90K |
| 2026-07-16 | $42.50 | +1.48% | $42.00 | $43.46 | $41.88 | 20.70K |
| 2026-07-15 | $41.88 | +1.23% | $40.82 | $42.50 | $40.82 | 13.80K |
| 2026-07-14 | $41.37 | -0.72% | $41.25 | $43.19 | $40.43 | 64.90K |
| 2026-07-13 | $41.67 | -0.53% | $42.00 | $42.62 | $41.57 | 17.30K |
| 2026-07-10 | $41.89 | -0.10% | $42.00 | $42.47 | $41.35 | 7.90K |
| 2026-07-09 | $41.93 | +1.67% | $41.72 | $42.26 | $40.90 | 24.90K |
| 2026-07-08 | $41.24 | -1.34% | $41.99 | $43.60 | $40.23 | 20.00K |
| 2026-07-07 | $41.80 | -3.64% | $44.00 | $44.02 | $41.53 | 20.10K |
| 2026-07-06 | $43.38 | -1.30% | $44.00 | $44.99 | $42.89 | 16.70K |
| 2026-07-02 | $43.95 | -0.07% | $44.15 | $44.80 | $42.36 | 34.00K |
| 2026-07-01 | $43.98 | +4.59% | $41.74 | $45.26 | $41.74 | 10.20K |
| 2026-06-30 | $42.05 | +3.90% | $40.58 | $42.05 | $40.03 | 10.90K |
| 2026-06-29 | $40.47 | +2.48% | $39.62 | $40.74 | $39.51 | 12.10K |
| 2026-06-26 | $39.49 | +3.89% | $38.28 | $39.99 | $37.31 | 62.50K |
| 2026-06-25 | $38.01 | +1.33% | $37.31 | $38.01 | $37.31 | 5.80K |
| 2026-06-24 | $37.51 | -0.98% | $38.24 | $38.24 | $37.51 | 6.70K |
| 2026-06-23 | $37.88 | +2.10% | $37.17 | $40.14 | $37.17 | 5.10K |
| 2026-06-22 | $37.10 | -8.33% | $39.98 | $39.98 | $37.10 | 29.00K |
| 2026-06-18 | $40.47 | +8.53% | $37.78 | $40.47 | $37.11 | 34.30K |
| 2026-06-17 | $37.29 | -1.19% | $37.64 | $38.29 | $37.29 | 4.30K |
| 2026-06-16 | $37.74 | -0.03% | $38.05 | $38.05 | $37.51 | 34.10K |
| 2026-06-15 | $37.75 | +1.04% | $37.10 | $37.99 | $37.10 | 2.70K |
| 2026-06-12 | $37.36 | -2.61% | $38.03 | $38.03 | $37.00 | 8.00K |
| 2026-06-11 | $38.36 | +2.32% | $37.34 | $38.36 | $37.34 | 3.90K |
| 2026-06-10 | $37.49 | +1.88% | $36.54 | $38.00 | $36.54 | 6.20K |
| 2026-06-09 | $36.80 | +0.68% | $36.80 | $37.00 | $36.52 | 5.00K |
| 2026-06-08 | $36.55 | +0.97% | $36.00 | $36.85 | $36.00 | 9.10K |
| 2026-06-05 | $36.20 | -0.52% | $36.45 | $36.50 | $36.00 | 8.00K |
| 2026-06-04 | $36.39 | +0.92% | $36.01 | $37.36 | $36.01 | 3.50K |
| 2026-06-03 | $36.06 | +0.31% | $35.79 | $36.06 | $35.79 | 4.40K |
| 2026-06-02 | $35.95 | -0.75% | $35.67 | $36.23 | $35.67 | 4.10K |
| 2026-06-01 | $36.22 | -0.08% | $36.06 | $36.22 | $36.06 | 1.90K |
| 2026-05-29 | $36.25 | -0.66% | $36.33 | $36.33 | $36.25 | 3.30K |
| 2026-05-28 | $36.49 | +0.94% | $36.15 | $36.84 | $36.15 | 19.60K |
| 2026-05-27 | $36.15 | +0.42% | $36.02 | $36.85 | $36.02 | 10.40K |