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

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	37.17	37.72	36.46	37.33	8,526	37.33
12/12/2025	35.83	37.48	35.83	36.63	13,464	36.63
12/11/2025	35.00	35.50	34.67	35.50	6,440	35.50
12/10/2025	33.04	34.90	33.01	34.42	9,550	34.42
12/09/2025	32.93	33.04	31.95	33.03	4,963	33.03
12/08/2025	32.97	32.97	32.06	32.79	3,081	32.79
12/05/2025	32.97	32.98	32.77	32.77	2,129	32.77
12/04/2025	32.40	32.98	32.40	32.97	3,023	32.97
12/03/2025	32.73	32.89	32.00	32.89	4,517	32.89
12/02/2025	32.60	32.65	32.39	32.50	4,418	32.50
12/01/2025	31.80	32.74	31.79	32.74	4,908	32.74
11/28/2025	31.17	31.73	31.17	31.73	1,516	31.73
11/26/2025	31.09	31.59	30.96	31.48	8,468	31.48
11/25/2025	31.72	31.72	31.09	31.34	4,350	31.34
11/24/2025	30.99	30.99	30.49	30.94	4,890	30.94
11/21/2025	30.47	30.89	30.46	30.88	4,334	30.88
11/20/2025	30.64	30.64	30.00	30.18	4,362	30.18
11/19/2025	30.12	30.41	30.00	30.12	1,412	30.12
11/18/2025	29.80	30.42	28.14	30.42	3,210	30.42
11/17/2025	30.01	30.23	30.01	30.22	1,543	30.22
11/14/2025	30.24	31.00	30.06	30.34	6,841	30.34
11/13/2025	29.62	30.30	29.62	30.26	1,557	30.26
11/12/2025	29.77	30.98	29.77	30.30	5,210	30.30
11/11/2025	28.55	30.25	28.55	29.59	2,697	29.59
11/10/2025	29.81	30.50	29.66	29.68	3,377	29.68
11/07/2025	29.50	29.75	28.96	29.12	55,579	29.12
11/06/2025	31.68	31.73	29.93	29.93	11,109	29.93
11/05/2025	31.66	31.66	31.07	31.19	2,620	31.19
11/04/2025	30.27	31.21	30.07	30.07	1,790	30.07
11/03/2025	29.73	31.75	29.73	29.73	2,052	29.73
10/31/2025	28.16	29.64	28.16	29.64	1,161	29.64
10/30/2025	29.50	30.21	29.50	29.75	2,657	29.75
10/29/2025	28.98	30.11	28.98	29.52	2,192	29.52
10/28/2025	29.70	30.38	28.10	29.81	13,223	29.81
10/27/2025	30.84	30.84	29.66	29.79	5,818	29.79
10/24/2025	31.35	31.57	31.18	31.18	1,785	31.18
10/23/2025	31.82	31.82	31.40	31.40	915	31.40
10/22/2025	31.40	31.88	31.08	31.36	5,780	31.36
10/21/2025	31.93	31.93	31.40	31.40	6,516	31.40
10/20/2025	29.60	31.00	29.60	31.00	4,776	31.00
10/17/2025	31.16	31.16	29.60	29.60	3,695	29.60
10/16/2025	31.93	31.98	31.28	31.28	11,528	31.28
10/15/2025	31.91	32.44	31.74	31.74	6,085	31.74
10/14/2025	31.51	32.30	31.51	32.30	5,320	32.30
10/13/2025	31.50	31.89	31.50	31.82	5,182	31.82
10/10/2025	32.00	32.09	31.50	31.50	22,598	31.50
10/09/2025	32.00	32.34	32.00	32.00	7,575	32.00
10/08/2025	32.28	32.28	32.11	32.11	2,649	32.11
10/07/2025	32.00	32.36	32.00	32.11	9,330	32.11
10/06/2025	32.00	32.29	32.00	32.14	9,054	32.14
10/03/2025	32.33	32.76	32.00	32.02	5,535	32.02
10/02/2025	32.50	32.50	32.00	32.23	12,950	32.23
10/01/2025	32.54	32.85	32.25	32.79	16,613	32.79
9/30/2025	33.00	33.00	32.66	32.73	5,613	32.73
9/29/2025	32.93	33.25	32.70	33.04	5,057	33.04
9/26/2025	32.68	33.00	32.48	32.64	9,259	32.64
9/25/2025	32.07	32.35	31.64	32.21	16,793	32.21
9/24/2025	31.50	31.82	31.50	31.57	3,937	31.57
9/23/2025	31.59	31.59	31.00	31.32	8,085	31.32
9/22/2025	32.45	32.45	31.32	31.79	10,371	31.79
9/19/2025	30.78	32.45	30.78	32.45	48,435	32.45
9/18/2025	31.69	31.69	31.24	31.43	3,719	31.43
9/17/2025	31.67	31.86	31.34	31.55	4,911	31.55
9/16/2025	31.89	32.34	31.79	32.02	5,929	32.02