Chain Bridge Bancorp, Inc. Class A CBNA
NYSE · Amerika Birleşik Devletleri · Finans
$46,70-0,28 (-%0,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |