Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Last Price47.02

Change+0.08 (0.17%)

NYSE · Last Trade: Sep 19th, 9:18 AM EDT

Historical Prices For Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	46.94	47.22	45.20	47.02	22,286	47.02
9/17/2026	45.68	46.97	45.68	46.94	12,952	46.94
9/16/2026	46.56	47.03	43.90	46.03	36,798	46.03
9/15/2026	45.99	46.96	44.36	46.56	22,530	46.56
9/14/2026	46.00	47.32	45.57	45.84	28,100	45.84
9/11/2026	47.15	48.41	45.06	46.32	16,750	46.32
9/10/2026	44.61	47.02	44.61	46.67	17,760	46.67
9/09/2026	46.39	46.39	45.13	46.38	30,663	46.38
9/08/2026	46.29	46.80	45.48	46.41	11,991	46.41
9/04/2026	46.85	47.69	46.00	47.57	14,891	47.57
9/03/2026	47.41	47.41	46.03	46.85	12,741	46.85
9/02/2026	44.75	46.87	44.74	46.80	19,476	46.80
9/01/2026	45.08	45.55	44.88	45.25	23,025	45.25
8/31/2026	45.72	45.84	44.38	45.84	26,187	45.84
8/28/2026	45.16	45.72	44.62	45.71	16,901	45.71
8/27/2026	44.61	45.64	44.00	45.48	12,538	45.48
8/26/2026	45.80	45.80	44.55	45.30	17,073	45.30
8/25/2026	45.33	45.97	44.78	45.97	15,919	45.97
8/24/2026	46.45	46.85	45.31	45.72	10,133	45.72
8/21/2026	46.54	46.54	44.78	45.90	15,272	45.90
8/20/2026	46.64	46.64	45.63	46.25	11,008	46.25
8/19/2026	47.78	47.78	45.53	46.69	18,128	46.69
8/18/2026	47.33	47.41	45.76	47.41	15,178	47.41
8/17/2026	46.28	47.36	46.28	47.08	15,545	47.08
8/14/2026	48.09	48.09	46.14	46.85	10,855	46.85
8/13/2026	48.81	49.13	47.22	47.88	14,000	47.88
8/12/2026	48.57	48.57	47.00	48.50	17,504	48.50
8/11/2026	47.56	48.22	45.92	48.22	14,362	48.22
8/10/2026	46.66	47.92	45.60	47.92	17,135	47.92
8/07/2026	47.61	47.61	44.67	46.66	16,535	46.66
8/06/2026	47.16	48.45	46.58	48.01	31,954	48.01
8/05/2026	47.39	48.10	45.49	47.60	31,053	47.60
8/04/2026	47.49	49.07	45.13	47.83	61,595	47.83
8/03/2026	45.88	47.95	45.88	47.38	46,140	47.38
7/31/2026	46.27	46.27	44.80	45.54	29,878	45.54
7/30/2026	44.83	46.90	44.30	45.65	16,906	45.65
7/29/2026	44.01	45.19	43.51	44.36	17,716	44.36
7/28/2026	45.00	45.02	41.84	43.39	20,361	43.39
7/27/2026	43.89	44.80	41.70	44.60	32,479	44.60
7/24/2026	41.91	43.59	41.91	42.23	22,709	42.23
7/23/2026	41.80	41.80	40.94	41.22	10,721	41.22
7/22/2026	41.00	41.65	40.50	41.47	26,186	41.47
7/21/2026	41.70	42.47	40.95	41.77	39,633	41.77
7/20/2026	41.55	41.87	40.48	40.84	34,103	40.84
7/17/2026	41.93	43.28	41.93	41.93	15,851	41.93
7/16/2026	42.00	43.46	41.88	42.50	20,733	42.50
7/15/2026	40.82	42.50	40.82	41.88	13,781	41.88
7/14/2026	41.25	43.19	40.43	41.37	64,939	41.37
7/13/2026	42.00	42.62	41.57	41.67	17,312	41.67
7/10/2026	42.00	42.47	41.35	41.89	7,860	41.89
7/09/2026	41.72	42.26	40.90	41.93	24,884	41.93
7/08/2026	41.99	43.60	40.23	41.24	20,026	41.24
7/07/2026	44.00	44.02	41.53	41.80	20,088	41.80
7/06/2026	44.00	44.99	42.89	43.38	16,735	43.38
7/02/2026	44.15	44.80	42.36	43.95	33,960	43.95
7/01/2026	41.74	45.26	41.74	43.98	10,208	43.98
6/30/2026	40.58	42.05	40.03	42.05	10,918	42.05
6/29/2026	39.62	40.74	39.51	40.47	12,144	40.47
6/26/2026	38.28	39.99	37.31	39.49	62,529	39.49
6/25/2026	37.31	38.01	37.31	38.01	5,775	38.01
6/24/2026	38.24	38.24	37.51	37.51	6,675	37.51
6/23/2026	37.17	40.14	37.17	37.88	5,126	37.88
6/22/2026	39.98	39.98	37.10	37.10	28,968	37.10