Chain Bridge Bancorp, Inc. CBNA
52.77 USD +0.29 (+0.55%)
Regular-session close
52.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
51.27 Day range 52.95
30.12 52-week range 52.77
- YTD
- +52.34%
- 1 year
- +74.39%
CBNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.03 | 52.95 | 51.27 | 52.77 | +0.29 | +0.55% | 18,673 |
| Nov 12, 2026 | 52.50 | 52.52 | 51.24 | 52.48 | +0.13 | +0.25% | 16,700 |
| Nov 11, 2026 | 50.80 | 52.45 | 50.06 | 52.35 | +1.20 | +2.35% | 21,100 |
| Nov 10, 2026 | 50.90 | 51.30 | 50.25 | 51.15 | -0.14 | -0.27% | 17,800 |
| Nov 9, 2026 | 51.30 | 51.80 | 50.80 | 51.29 | +0.63 | +1.24% | 47,700 |
| Nov 6, 2026 | 49.51 | 50.89 | 48.41 | 50.66 | +0.60 | +1.20% | 51,500 |
| Nov 5, 2026 | 51.50 | 51.90 | 48.36 | 50.06 | -1.11 | -2.17% | 35,100 |
| Nov 4, 2026 | 51.18 | 51.80 | 49.88 | 51.17 | +0.42 | +0.83% | 150,600 |
| Nov 3, 2026 | 51.31 | 51.31 | 49.42 | 50.75 | -0.76 | -1.48% | 54,200 |
| Nov 2, 2026 | 49.93 | 51.81 | 49.44 | 51.51 | +0.92 | +1.82% | 15,300 |
| Oct 30, 2026 | 50.65 | 50.90 | 50.10 | 50.59 | -0.81 | -1.58% | 10,000 |
| Oct 29, 2026 | 51.34 | 52.50 | 50.12 | 51.40 | +0.58 | +1.14% | 20,300 |
| Oct 28, 2026 | 51.76 | 52.23 | 50.51 | 50.82 | -0.54 | -1.05% | 13,000 |
| Oct 27, 2026 | 51.17 | 52.04 | 50.35 | 51.36 | +0.35 | +0.69% | 15,700 |
| Oct 26, 2026 | 51.25 | 51.55 | 50.22 | 51.01 | +0.01 | +0.02% | 8,500 |
| Oct 23, 2026 | 50.21 | 51.24 | 49.21 | 51.00 | +0.15 | +0.29% | 12,100 |
| Oct 22, 2026 | 49.83 | 51.10 | 49.73 | 50.85 | +0.86 | +1.72% | 16,400 |
| Oct 21, 2026 | 48.51 | 50.26 | 48.09 | 49.99 | +0.65 | +1.32% | 13,300 |
| Oct 20, 2026 | 48.42 | 49.75 | 48.42 | 49.34 | +0.62 | +1.27% | 9,900 |
| Oct 19, 2026 | 48.94 | 48.98 | 47.32 | 48.72 | -0.54 | -1.10% | 21,200 |
| Oct 16, 2026 | 49.22 | 49.41 | 48.04 | 49.26 | -0.21 | -0.42% | 13,200 |
| Oct 15, 2026 | 48.88 | 49.58 | 48.00 | 49.47 | +0.65 | +1.33% | 21,800 |
| Oct 14, 2026 | 48.15 | 49.07 | 47.50 | 48.82 | -0.50 | -1.01% | 25,700 |
| Oct 13, 2026 | 49.93 | 49.93 | 48.50 | 49.32 | -0.61 | -1.22% | 20,400 |
| Oct 12, 2026 | 49.53 | 54.11 | 49.53 | 49.93 | +0.68 | +1.38% | 33,900 |
| Oct 9, 2026 | 49.76 | 49.76 | 47.35 | 49.25 | -0.35 | -0.71% | 11,000 |
| Oct 8, 2026 | 49.50 | 49.78 | 48.49 | 49.60 | +0.13 | +0.26% | 16,800 |
| Oct 7, 2026 | 49.25 | 49.54 | 46.40 | 49.47 | +0.05 | +0.10% | 18,900 |
| Oct 6, 2026 | 47.94 | 50.99 | 47.86 | 49.42 | +2.40 | +5.10% | 22,200 |
| Oct 5, 2026 | 45.86 | 47.08 | 45.86 | 47.02 | -0.25 | -0.53% | 5,600 |
| Oct 2, 2026 | 47.20 | 47.85 | 46.28 | 47.27 | +0.29 | +0.62% | 9,700 |
| Oct 1, 2026 | 46.23 | 47.18 | 45.25 | 46.98 | +0.90 | +1.95% | 25,000 |
| Sep 30, 2026 | 47.31 | 47.96 | 45.40 | 46.08 | -1.13 | -2.39% | 15,900 |
| Sep 29, 2026 | 47.17 | 47.88 | 47.06 | 47.21 | -0.27 | -0.57% | 12,800 |
| Sep 28, 2026 | 47.11 | 47.48 | 46.49 | 47.48 | -0.28 | -0.59% | 15,800 |
| Sep 25, 2026 | 47.90 | 48.81 | 47.66 | 47.76 | +0.35 | +0.74% | 13,300 |
| Sep 24, 2026 | 48.42 | 48.42 | 46.41 | 47.41 | -1.05 | -2.17% | 18,800 |
| Sep 23, 2026 | 49.71 | 49.71 | 47.35 | 48.46 | -0.85 | -1.72% | 35,100 |
| Sep 22, 2026 | 46.35 | 49.33 | 46.35 | 49.31 | +2.09 | +4.43% | 19,100 |
| Sep 21, 2026 | 46.12 | 48.08 | 46.12 | 47.22 | +0.20 | +0.43% | 15,400 |
| Sep 18, 2026 | 46.94 | 47.22 | 45.20 | 47.02 | +0.08 | +0.17% | 22,300 |
| Sep 17, 2026 | 45.68 | 46.97 | 45.68 | 46.94 | +0.91 | +1.98% | 13,000 |
| Sep 16, 2026 | 46.56 | 47.03 | 43.90 | 46.03 | -0.53 | -1.14% | 36,800 |
| Sep 15, 2026 | 45.99 | 46.96 | 44.36 | 46.56 | +0.72 | +1.57% | 22,500 |
| Sep 14, 2026 | 46.00 | 47.32 | 45.57 | 45.84 | -0.48 | -1.04% | 28,100 |
| Sep 11, 2026 | 47.15 | 48.40 | 45.06 | 46.32 | -0.35 | -0.75% | 16,700 |
| Sep 10, 2026 | 44.61 | 47.03 | 44.61 | 46.67 | +0.29 | +0.63% | 17,800 |
| Sep 9, 2026 | 46.39 | 46.39 | 45.13 | 46.38 | -0.03 | -0.06% | 30,700 |
| Sep 8, 2026 | 46.29 | 46.81 | 45.48 | 46.41 | -1.16 | -2.44% | 12,000 |
| Sep 4, 2026 | 46.85 | 47.69 | 46.00 | 47.57 | +0.72 | +1.54% | 14,900 |
| Sep 3, 2026 | 47.41 | 47.41 | 46.03 | 46.85 | +0.05 | +0.11% | 12,700 |
| Sep 2, 2026 | 44.75 | 46.87 | 44.74 | 46.80 | +1.55 | +3.43% | 19,500 |
| Sep 1, 2026 | 45.08 | 45.55 | 44.88 | 45.25 | -0.59 | -1.29% | 23,000 |
| Aug 31, 2026 | 45.72 | 45.84 | 44.38 | 45.84 | +0.13 | +0.28% | 26,200 |
| Aug 28, 2026 | 45.16 | 45.72 | 44.62 | 45.71 | +0.23 | +0.51% | 16,900 |
| Aug 27, 2026 | 44.61 | 45.64 | 44.00 | 45.48 | +0.18 | +0.40% | 12,500 |
| Aug 26, 2026 | 45.80 | 45.80 | 44.55 | 45.30 | -0.67 | -1.46% | 17,100 |
| Aug 25, 2026 | 45.33 | 45.97 | 44.78 | 45.97 | +0.25 | +0.55% | 15,900 |
| Aug 24, 2026 | 46.45 | 46.85 | 45.31 | 45.72 | -0.18 | -0.39% | 10,100 |
| Aug 21, 2026 | 46.54 | 46.54 | 44.78 | 45.90 | -0.35 | -0.76% | 15,300 |
| Aug 20, 2026 | 46.64 | 46.64 | 45.63 | 46.25 | -0.44 | -0.94% | 11,000 |
| Aug 19, 2026 | 47.78 | 47.78 | 45.53 | 46.69 | -0.72 | -1.52% | 18,100 |
| Aug 18, 2026 | 47.33 | 47.41 | 45.76 | 47.41 | +0.33 | +0.70% | 15,200 |
| Aug 17, 2026 | 46.28 | 47.36 | 46.28 | 47.08 | +0.23 | +0.49% | 15,500 |
| Aug 14, 2026 | 48.09 | 48.09 | 46.14 | 46.85 | -1.03 | -2.15% | 10,900 |
65 days, newest first. Daily bars as drawn on the CBNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.