Chain Bridge Bancorp, Inc. (CBNA)
NYSE: CBNA · Real-Time Price · USD
35.96
+0.93 (2.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Chain Bridge Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.00 | 35.80 | 35.96 | 35.96 | 2.65% | 2,640 |
| Apr 27, 2026 | 34.71 | 35.36 | 34.71 | 35.03 | 35.03 | -0.20% | 4,981 |
| Apr 24, 2026 | 35.43 | 35.43 | 34.99 | 35.10 | 35.10 | -1.90% | 5,581 |
| Apr 23, 2026 | 34.88 | 35.78 | 34.88 | 35.78 | 35.78 | 0.22% | 959 |
| Apr 22, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.31% | 671 |
| Apr 21, 2026 | 35.98 | 36.40 | 35.50 | 35.81 | 35.81 | -0.33% | 1,886 |
| Apr 20, 2026 | 36.09 | 36.09 | 35.82 | 35.93 | 35.93 | - | 2,707 |
| Apr 17, 2026 | 35.30 | 35.93 | 35.30 | 35.93 | 35.93 | 1.90% | 4,131 |
| Apr 16, 2026 | 34.80 | 35.75 | 34.53 | 35.26 | 35.26 | -2.35% | 2,816 |
| Apr 15, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - | 867 |
| Apr 14, 2026 | 36.05 | 36.11 | 36.05 | 36.11 | 36.11 | 0.42% | 1,771 |
| Apr 13, 2026 | 35.96 | 36.00 | 35.92 | 35.96 | 35.96 | 0.45% | 4,055 |
| Apr 10, 2026 | 35.82 | 36.04 | 35.80 | 35.80 | 35.80 | -0.67% | 1,622 |
| Apr 9, 2026 | 34.62 | 36.04 | 34.50 | 36.04 | 36.04 | 3.47% | 7,431 |
| Apr 8, 2026 | 35.75 | 35.75 | 34.79 | 34.83 | 34.83 | -2.00% | 6,163 |
| Apr 7, 2026 | 34.84 | 35.68 | 34.84 | 35.54 | 35.54 | 1.34% | 3,893 |
| Apr 6, 2026 | 34.74 | 35.07 | 34.74 | 35.07 | 35.07 | 0.49% | 1,632 |
| Apr 2, 2026 | 35.25 | 35.25 | 34.90 | 34.90 | 34.90 | - | 1,253 |
| Apr 1, 2026 | 35.07 | 35.08 | 34.80 | 34.90 | 34.90 | - | 2,621 |
| Mar 31, 2026 | 35.88 | 35.88 | 34.80 | 34.90 | 34.90 | -2.10% | 2,092 |
| Mar 30, 2026 | 35.24 | 35.76 | 35.24 | 35.65 | 35.65 | 2.09% | 4,159 |
| Mar 27, 2026 | 34.87 | 35.00 | 34.34 | 34.92 | 34.92 | -0.71% | 1,594 |
| Mar 26, 2026 | 35.60 | 35.60 | 35.17 | 35.17 | 35.17 | -0.59% | 1,574 |
| Mar 25, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -2.13% | 1,275 |
| Mar 24, 2026 | 35.60 | 36.96 | 35.60 | 36.15 | 36.15 | -1.20% | 3,147 |
| Mar 23, 2026 | 35.53 | 36.60 | 35.50 | 36.59 | 36.59 | 4.96% | 5,711 |
| Mar 20, 2026 | 35.99 | 35.99 | 34.85 | 34.86 | 34.86 | -4.02% | 16,217 |
| Mar 19, 2026 | 34.85 | 36.39 | 34.85 | 36.32 | 36.32 | 3.83% | 4,889 |
| Mar 18, 2026 | 36.52 | 36.52 | 34.98 | 34.98 | 34.98 | -3.61% | 4,296 |
| Mar 17, 2026 | 35.65 | 36.37 | 35.65 | 36.29 | 36.29 | 2.20% | 3,315 |
| Mar 16, 2026 | 35.61 | 35.82 | 35.51 | 35.51 | 35.51 | 0.91% | 1,788 |
| Mar 13, 2026 | 35.50 | 35.50 | 35.19 | 35.19 | 35.19 | 0.83% | 2,767 |
| Mar 12, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.72% | 1,038 |
| Mar 11, 2026 | 34.79 | 36.00 | 34.79 | 35.51 | 35.51 | 1.46% | 5,365 |
| Mar 10, 2026 | 35.36 | 35.41 | 35.00 | 35.00 | 35.00 | 0.98% | 3,727 |
| Mar 9, 2026 | 34.50 | 34.66 | 34.00 | 34.66 | 34.66 | -0.35% | 5,337 |
| Mar 6, 2026 | 35.00 | 35.20 | 34.57 | 34.78 | 34.78 | -1.33% | 6,764 |
| Mar 5, 2026 | 35.47 | 35.56 | 35.00 | 35.25 | 35.25 | -1.76% | 10,407 |
| Mar 4, 2026 | 35.88 | 35.88 | 35.63 | 35.88 | 35.88 | 0.84% | 1,792 |
| Mar 3, 2026 | 35.18 | 35.85 | 35.18 | 35.58 | 35.58 | -0.75% | 5,225 |
| Mar 2, 2026 | 35.00 | 36.92 | 35.00 | 35.85 | 35.85 | 3.91% | 6,018 |
| Feb 27, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -3.85% | 4,704 |
| Feb 26, 2026 | 36.00 | 36.00 | 35.44 | 35.88 | 35.88 | 1.53% | 6,687 |
| Feb 25, 2026 | 35.00 | 35.59 | 35.00 | 35.34 | 35.34 | 0.20% | 14,267 |
| Feb 24, 2026 | 35.31 | 35.31 | 35.16 | 35.27 | 35.27 | -0.08% | 8,459 |
| Feb 23, 2026 | 35.32 | 36.40 | 35.30 | 35.30 | 35.30 | -0.84% | 2,874 |
| Feb 20, 2026 | 35.30 | 36.16 | 35.30 | 35.60 | 35.60 | 0.99% | 2,479 |
| Feb 19, 2026 | 35.15 | 35.25 | 35.15 | 35.25 | 35.25 | -0.28% | 1,000 |
| Feb 18, 2026 | 35.42 | 35.42 | 35.35 | 35.35 | 35.35 | -0.20% | 1,468 |
| Feb 17, 2026 | 35.26 | 35.42 | 35.22 | 35.42 | 35.42 | 0.77% | 2,464 |
| Feb 13, 2026 | 35.25 | 35.64 | 35.15 | 35.15 | 35.15 | -1.10% | 2,637 |
| Feb 12, 2026 | 35.14 | 35.54 | 35.00 | 35.54 | 35.54 | 1.54% | 9,292 |
| Feb 11, 2026 | 35.88 | 35.88 | 35.00 | 35.00 | 35.00 | - | 13,043 |
| Feb 10, 2026 | 35.00 | 35.35 | 34.97 | 35.00 | 35.00 | -3.18% | 6,103 |
| Feb 9, 2026 | 37.00 | 37.00 | 36.15 | 36.15 | 36.15 | -1.77% | 1,076 |
| Feb 6, 2026 | 36.33 | 38.00 | 36.33 | 36.80 | 36.80 | 0.85% | 4,223 |
| Feb 5, 2026 | 35.36 | 36.60 | 35.36 | 36.49 | 36.49 | -3.21% | 2,914 |
| Feb 4, 2026 | 37.75 | 38.00 | 34.71 | 37.70 | 37.70 | -0.82% | 5,497 |
| Feb 3, 2026 | 37.68 | 38.01 | 36.30 | 38.01 | 38.01 | 2.62% | 6,617 |
| Feb 2, 2026 | 35.49 | 37.04 | 35.10 | 37.04 | 37.04 | 5.11% | 4,161 |
| Jan 30, 2026 | 34.00 | 36.30 | 33.98 | 35.24 | 35.24 | 3.01% | 10,648 |
| Jan 29, 2026 | 33.34 | 34.22 | 33.34 | 34.21 | 34.21 | 3.20% | 7,556 |
| Jan 28, 2026 | 33.41 | 33.62 | 32.09 | 33.15 | 33.15 | -1.66% | 2,674 |
| Jan 27, 2026 | 32.23 | 33.71 | 32.23 | 33.71 | 33.71 | 1.26% | 776 |
| Jan 26, 2026 | 33.27 | 33.29 | 33.27 | 33.29 | 33.29 | -0.03% | 1,036 |
| Jan 23, 2026 | 33.30 | 33.30 | 33.26 | 33.30 | 33.30 | -0.72% | 1,555 |
| Jan 22, 2026 | 33.53 | 33.61 | 33.26 | 33.54 | 33.54 | 0.36% | 2,937 |
| Jan 21, 2026 | 33.18 | 33.54 | 33.16 | 33.42 | 33.42 | 3.15% | 9,376 |
| Jan 20, 2026 | 32.38 | 33.61 | 32.38 | 32.40 | 32.40 | -0.46% | 1,576 |
| Jan 16, 2026 | 32.18 | 32.93 | 32.12 | 32.55 | 32.55 | 0.87% | 4,230 |
| Jan 15, 2026 | 33.48 | 33.48 | 31.80 | 32.27 | 32.27 | -1.97% | 4,535 |
| Jan 14, 2026 | 33.76 | 33.76 | 32.92 | 32.92 | 32.92 | -1.23% | 2,132 |
| Jan 13, 2026 | 33.52 | 33.98 | 32.54 | 33.33 | 33.33 | 0.63% | 3,740 |
| Jan 12, 2026 | 32.91 | 33.12 | 32.90 | 33.12 | 33.12 | -0.12% | 1,976 |
| Jan 9, 2026 | 31.81 | 33.57 | 31.81 | 33.16 | 33.16 | 3.33% | 3,081 |
| Jan 8, 2026 | 34.00 | 34.00 | 30.63 | 32.09 | 32.09 | -5.48% | 16,614 |
| Jan 7, 2026 | 35.00 | 35.00 | 33.95 | 33.95 | 33.95 | -4.90% | 7,950 |
| Jan 6, 2026 | 36.26 | 36.26 | 35.66 | 35.70 | 35.70 | -2.08% | 3,250 |
| Jan 5, 2026 | 34.24 | 37.25 | 34.24 | 36.46 | 36.46 | 5.22% | 11,119 |
| Jan 2, 2026 | 35.07 | 35.07 | 34.65 | 34.65 | 34.65 | 0.03% | 1,832 |
| Dec 31, 2025 | 34.22 | 34.64 | 34.00 | 34.64 | 34.64 | 1.23% | 1,108 |
| Dec 30, 2025 | 34.49 | 34.49 | 34.22 | 34.22 | 34.22 | -2.87% | 1,744 |
| Dec 29, 2025 | 35.28 | 35.81 | 34.88 | 35.23 | 35.23 | -1.26% | 7,141 |
| Dec 26, 2025 | 35.00 | 35.68 | 35.00 | 35.68 | 35.68 | 1.94% | 926 |
| Dec 24, 2025 | 35.25 | 35.25 | 34.93 | 35.00 | 35.00 | -1.30% | 6,017 |
| Dec 23, 2025 | 35.57 | 37.94 | 33.42 | 35.46 | 35.46 | -4.88% | 6,152 |
| Dec 22, 2025 | 38.39 | 38.39 | 36.55 | 37.28 | 37.28 | -2.46% | 3,443 |
| Dec 19, 2025 | 38.27 | 38.27 | 37.00 | 38.22 | 38.22 | 0.98% | 24,840 |
| Dec 18, 2025 | 38.00 | 38.04 | 37.39 | 37.85 | 37.85 | 0.11% | 7,740 |
| Dec 17, 2025 | 38.00 | 38.00 | 37.50 | 37.81 | 37.81 | -0.50% | 6,460 |
| Dec 16, 2025 | 38.02 | 38.43 | 37.40 | 38.00 | 38.00 | 1.79% | 10,356 |
| Dec 15, 2025 | 37.17 | 37.72 | 36.46 | 37.33 | 37.33 | 1.91% | 8,526 |
| Dec 12, 2025 | 35.83 | 37.48 | 35.83 | 36.63 | 36.63 | 3.18% | 13,464 |
| Dec 11, 2025 | 35.00 | 35.50 | 34.67 | 35.50 | 35.50 | 3.14% | 6,440 |
| Dec 10, 2025 | 33.04 | 34.90 | 33.01 | 34.42 | 34.42 | 4.21% | 9,550 |
| Dec 9, 2025 | 32.93 | 33.04 | 31.95 | 33.03 | 33.03 | 0.73% | 4,963 |
| Dec 8, 2025 | 32.97 | 32.97 | 32.06 | 32.79 | 32.79 | 0.06% | 3,081 |
| Dec 5, 2025 | 32.97 | 32.98 | 32.77 | 32.77 | 32.77 | -0.61% | 2,129 |
| 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 |