Home

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

26.41
-0.20 (-0.75%)
NYSE · Last Trade: Jul 22nd, 10:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202525.9226.7125.6426.6125,26226.61
7/18/202526.2426.4825.7226.1815,85526.18
7/17/202526.0326.2025.4426.2010,93626.20
7/16/202525.7926.0025.3925.958,81925.95
7/15/202526.7526.7525.8325.874,69325.87
7/14/202526.2826.8726.2026.598,50826.59
7/11/202526.7126.9226.6626.923,85726.92
7/10/202526.5727.0826.4526.9911,82826.99
7/09/202526.8826.8826.6526.8011,32026.80
7/08/202526.6126.8626.4126.727,74226.72
7/07/202526.7526.8826.5426.7625,15926.76
7/03/202526.4826.6426.4826.603,78026.60
7/02/202525.7626.6025.7526.5018,19726.50
7/01/202525.9326.0825.8025.9215,02625.92
6/30/202526.0926.3425.7325.7720,65625.77
6/27/202525.4426.3325.4425.96318,46125.96
6/26/202525.3625.9924.9525.9126,91525.91
6/25/202525.1925.2324.7525.2020,63525.20
6/24/202524.5025.2124.5025.0320,44925.03
6/23/202524.1024.5524.1024.4115,99824.41
6/20/202524.5324.9723.7624.0319,95524.03
6/18/202524.5124.8024.4024.4112,97024.41
6/17/202525.0125.2324.5024.5027,50824.50
6/16/202525.6025.6025.0425.057,44225.05
6/13/202525.3625.9225.3325.435,27625.43
6/12/202525.7525.8025.4525.479,68125.47
6/11/202525.8126.3025.6425.6615,26225.66
6/10/202526.0526.0525.5525.9426,46925.94
6/09/202526.1126.2325.7025.7219,84825.72
6/06/202526.3026.5426.1026.2921,75526.29
6/05/202526.5126.6526.3526.3710,01826.37
6/04/202526.7627.0226.5926.634,81126.63
6/03/202527.1027.1426.9327.0212,23127.02
6/02/202527.0127.0126.6126.8011,04526.80
5/30/202526.7027.3626.5127.0035,16227.00
5/29/202527.5027.5026.5027.0343,20727.03
5/28/202527.1827.9726.7026.96126,58726.96
5/27/202526.9826.9926.5626.6321,01726.63
5/23/202526.5027.1526.4926.7011,44226.70
5/22/202527.2527.2927.0427.048,56727.04
5/21/202527.3927.8927.2527.329,92827.32
5/20/202527.2727.5027.2727.4043,85027.40
5/19/202527.5327.5327.2627.476,43727.47
5/16/202526.7227.8126.7227.5225,39627.52
5/15/202527.0027.0026.4427.0012,10927.00
5/14/202526.5027.1526.3626.9819,50326.98
5/13/202525.7026.9825.7026.9218,15326.92
5/12/202526.1026.8526.1026.7514,97726.75
5/09/202525.4626.0025.4225.9210,60225.92
5/08/202525.0125.7825.0125.784,40025.78
5/07/202525.3525.3525.0025.277,10225.27
5/06/202523.8424.8523.6224.4613,35724.46
5/05/202524.6626.8324.5925.4621,82425.46
5/02/202524.3225.0024.3224.8918,53124.89
5/01/202524.3624.8923.9524.457,34824.45
4/30/202524.0224.9824.0224.7212,09024.72
4/29/202524.9525.0023.9324.6013,00024.60
4/28/202524.3324.6422.8424.485,22824.48
4/25/202524.4124.4124.1524.183,56024.18
4/24/202524.4924.4924.1224.383,66924.38
4/23/202524.5524.5523.3224.344,40224.34
4/22/202524.2524.6724.2524.285,56124.28