Dark

CBNA
Chain Bridge Bancorp, Inc.
stock NYSE

Market Open

Aug 3, 2026 11:25:02 AM EDT

47.43USD+3.922%(+1.79)26,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

45.54USD-0.219%(-0.10)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	46.5600	47.7600	46.5600	47.4300	+4.150%	26,874	0.000%
2026-07-31	46.2650	46.2650	44.8000	45.5400	-0.241%	29,878	+4.150%
2026-07-30	44.8300	46.9000	44.3000	45.6500	+2.908%	16,906	+3.899%
2026-07-29	44.0100	45.1850	43.5100	44.3600	+2.236%	17,716	+6.921%
2026-07-28	45.0000	45.0200	41.8400	43.3900	-2.713%	20,361	+9.311%
2026-07-27	43.8900	44.8000	41.7000	44.6000	+5.612%	32,479	+6.345%
2026-07-24	41.9100	43.5850	41.9100	42.2300	+2.450%	22,709	+12.314%
2026-07-23	41.8000	41.8000	40.9400	41.2200	-0.603%	10,721	+15.066%
2026-07-22	41.0000	41.6458	40.5000	41.4700	-0.718%	26,186	+14.372%
2026-07-21	41.7000	42.4700	40.9500	41.7700	+2.277%	39,633	+13.550%
2026-07-20	41.5500	41.8700	40.4800	40.8400	-2.600%	34,103	+16.136%
2026-07-17	41.9300	43.2800	41.9300	41.9300	-1.341%	15,851	+13.117%
2026-07-16	42.0000	43.4600	41.8800	42.5000	+1.480%	20,733	+11.600%
2026-07-15	40.8200	42.5000	40.8200	41.8800	+1.233%	13,781	+13.252%
2026-07-14	41.2500	43.1900	40.4300	41.3700	-0.720%	64,939	+14.648%
2026-07-13	42.0000	42.6200	41.5700	41.6700	-0.525%	17,312	+13.823%
2026-07-10	42.0000	42.4700	41.3500	41.8900	-0.095%	7,860	+13.225%
2026-07-09	41.7200	42.2550	40.9000	41.9300	+1.673%	24,884	+13.117%
2026-07-08	41.9900	43.6000	40.2300	41.2400	-1.340%	20,026	+15.010%
2026-07-07	44.0000	44.0200	41.5300	41.8000	-3.642%	20,088	+13.469%
2026-07-06	44.0000	44.9900	42.8900	43.3800	-1.297%	16,735	+9.336%
2026-07-02	44.1550	44.8000	42.3600	43.9500	-0.068%	33,960	+7.918%
2026-07-01	41.7400	45.2600	41.7400	43.9800	+4.590%	10,207	+7.844%
2026-06-30	40.5800	42.0500	40.0300	42.0500	+3.904%	10,918	+12.794%
2026-06-29	39.6200	40.7400	39.5100	40.4700	+2.482%	12,144	+17.198%
2026-06-26	38.2800	39.9900	37.3101	39.4900	+3.894%	62,529	+20.106%
2026-06-25	37.3100	38.0100	37.3100	38.0100	+1.333%	5,775	+24.783%
2026-06-24	38.2400	38.2400	37.5100	37.5100	-0.977%	6,675	+26.446%
2026-06-23	37.1700	40.1400	37.1700	37.8800	+2.102%	5,126	+25.211%
2026-06-22	39.9800	39.9800	37.1000	37.1000	-8.327%	28,968	+27.844%
2026-06-18	37.7800	40.4700	37.1100	40.4700	+8.528%	34,261	+17.198%
2026-06-17	37.6400	38.2950	37.2900	37.2900	-1.192%	4,253	+27.192%
2026-06-16	38.0500	38.0500	37.5100	37.7400	-0.026%	34,109	+25.676%
2026-06-15	37.1000	37.9900	37.1000	37.7500	+1.044%	2,703	+25.642%
2026-06-12	38.0300	38.0300	37.0000	37.3600	-2.607%	8,036	+26.954%
2026-06-11	37.3400	38.3600	37.3400	38.3600	+2.321%	3,865	+23.644%
2026-06-10	36.5400	38.0000	36.5400	37.4900	+1.875%	6,222	+26.514%
2026-06-09	36.8000	37.0000	36.5201	36.8000	+0.684%	5,029	+28.886%
2026-06-08	36.0000	36.8500	36.0000	36.5500	+0.967%	9,148	+29.767%
2026-06-05	36.4500	36.5000	36.0000	36.2000	-0.522%	7,982	+31.022%
2026-06-04	36.0100	37.3600	36.0100	36.3900	+0.915%	3,482	+30.338%
2026-06-03	35.7900	36.0600	35.7900	36.0600	+0.306%	4,401	+31.531%
2026-06-02	35.6700	36.2300	35.6700	35.9500	-0.745%	4,083	+31.933%
2026-06-01	36.0600	36.2200	36.0600	36.2200	-0.083%	1,901	+30.950%
2026-05-29	36.3300	36.3300	36.2500	36.2500	-0.658%	3,334	+30.841%
2026-05-28	36.1500	36.8400	36.1500	36.4900	+0.941%	19,605	+29.981%
2026-05-27	36.0200	36.8465	36.0200	36.1500	+0.417%	10,371	+31.203%
2026-05-26	36.9000	37.8800	36.0000	36.0000	-1.774%	11,370	+31.750%
2026-05-22	37.2100	38.9800	36.6500	36.6500	-0.516%	3,552	+29.413%
2026-05-21	36.5200	36.9150	36.5000	36.8400	-1.550%	4,442	+28.746%
2026-05-20	36.8300	37.4200	36.8300	37.4200	+0.295%	1,530	+26.750%
2026-05-19	37.3200	37.4900	37.0000	37.3100	-0.214%	2,210	+27.124%
2026-05-18	37.3900	37.3900	37.3900	37.3900	+1.603%	1,244	+26.852%
2026-05-15	36.9100	36.9100	36.8000	36.8000	0.000%	2,336	+28.886%
2026-05-14	37.4000	37.4000	36.8000	36.8000	-3.030%	3,009	+28.886%
2026-05-13	36.8000	38.5000	36.8000	37.9500	+2.512%	8,532	+24.980%
2026-05-12	36.8400	37.0200	36.8400	37.0200	+0.570%	1,006	+28.120%
2026-05-11	36.8100	37.2250	36.8100	36.8100	-1.048%	2,240	+28.851%
2026-05-08	36.9500	37.2000	36.9500	37.2000	-0.268%	1,270	+27.500%
2026-05-07	37.2250	37.3800	36.8113	37.3000	+0.269%	2,087	+27.158%
2026-05-06	36.9900	37.5000	36.9900	37.2000	+2.114%	3,391	+27.500%
2026-05-05	37.2700	37.5199	36.0700	36.4300	-0.301%	4,871	+30.195%
2026-05-04	38.0000	38.0000	36.5400	36.5400	-3.205%	2,752	+29.803%
2026-05-01	37.7500	37.9400	37.7249	37.7500	+1.588%	3,972	+25.642%
2026-04-30	37.4700	37.4700	36.8650	37.1600	+0.432%	5,174	+27.637%
2026-04-29	36.7000	37.0428	36.2500	37.0000	+2.892%	7,889	+28.189%
2026-04-28	36.0000	36.0000	35.8000	35.9600	+2.655%	2,961	+31.897%
2026-04-27	34.7100	35.3600	34.7100	35.0300	-0.199%	4,981	+35.398%
2026-04-24	35.4305	35.4305	34.9850	35.1000	-1.901%	5,581	+35.128%
2026-04-23	34.8750	35.7800	34.8750	35.7800	+0.224%	959	+32.560%
2026-04-22	35.7000	35.7000	35.7000	35.7000	-0.307%	671	+32.857%
2026-04-21	35.9750	36.4000	35.5000	35.8100	-0.334%	1,888	+32.449%
2026-04-20	36.0850	36.0850	35.8150	35.9300	0.000%	2,707	+32.007%
2026-04-17	35.3000	35.9300	35.3000	35.9300	+1.900%	4,131	+32.007%
2026-04-16	34.8000	35.7500	34.5300	35.2600	-2.354%	2,816	+34.515%
2026-04-15	36.1100	36.1100	36.1100	36.1100	0.000%	868	+31.349%
2026-04-14	36.0500	36.1100	36.0500	36.1100	+0.417%	1,771	+31.349%
2026-04-13	35.9600	36.0000	35.9200	35.9600	+0.447%	4,056	+31.897%
2026-04-10	35.8200	36.0400	35.8000	35.8000	-0.666%	1,622	+32.486%
2026-04-09	34.6200	36.0400	34.5000	36.0400	+3.474%	7,433	+31.604%
2026-04-08	35.7500	35.7500	34.7900	34.8300	-1.998%	6,163	+36.176%
2026-04-07	34.8400	35.6800	34.8400	35.5400	+1.340%	3,893	+33.455%
2026-04-06	34.7400	35.0700	34.7400	35.0700	+0.487%	1,632	+35.244%
2026-04-02	35.2450	35.2450	34.9000	34.9000	0.000%	1,253	+35.903%
2026-04-01	35.0700	35.0784	34.8000	34.9000	0.000%	2,621	+35.903%
2026-03-31	35.8800	35.8800	34.8000	34.9000	-2.104%	2,092	+35.903%
2026-03-30	35.2400	35.7600	35.2400	35.6500	+2.090%	4,159	+33.043%
2026-03-27	34.8700	35.0000	34.3400	34.9200	-0.711%	1,595	+35.825%
2026-03-26	35.6000	35.6000	35.1700	35.1700	-0.594%	1,574	+34.859%
2026-03-25	35.3800	35.3800	35.3800	35.3800	-2.130%	1,276	+34.059%
2026-03-24	35.6000	36.9600	35.6000	36.1500	-1.203%	3,148	+31.203%
2026-03-23	35.5300	36.6000	35.5000	36.5900	+4.963%	5,720	+29.626%
2026-03-20	35.9900	35.9900	34.8500	34.8600	-4.020%	17,762	+36.059%
2026-03-19	34.8500	36.3900	34.8500	36.3200	+3.831%	5,024	+30.589%
2026-03-18	36.5200	36.5200	34.9800	34.9800	-3.610%	4,340	+35.592%
2026-03-17	35.6511	36.3700	35.6511	36.2900	+2.197%	3,316	+30.697%
2026-03-16	35.6100	35.8150	35.5100	35.5100	+0.909%	1,789	+33.568%
2026-03-13	35.5000	35.5000	35.1900	35.1900	+0.831%	2,767	+34.783%
2026-03-12	34.9000	34.9000	34.9000	34.9000	-1.718%	1,069	+35.903%
2026-03-11	34.7900	36.0000	34.7900	35.5100	+1.457%	5,366	+33.568%
2026-03-10	35.3550	35.4110	35.0000	35.0000	+0.981%	3,727	+35.514%
2026-03-09	34.5000	34.6600	34.0000	34.6600	-0.345%	5,338	+36.844%
2026-03-06	35.0000	35.2000	34.5700	34.7800	-1.333%	6,764	+36.371%
2026-03-05	35.4700	35.5600	35.0000	35.2500	-1.756%	10,408	+34.553%
2026-03-04	35.8800	35.8800	35.6290	35.8800	+0.843%	1,793	+32.191%
2026-03-03	35.1800	35.8500	35.1800	35.5800	-0.753%	5,229	+33.305%
2026-03-02	35.0000	36.9200	35.0000	35.8500	+3.913%	6,018	+32.301%
2026-02-27	35.5000	35.5000	34.5000	34.5000	-3.846%	4,704	+37.478%
2026-02-26	36.0000	36.0000	35.4410	35.8800	+1.528%	6,687	+32.191%
2026-02-25	35.0000	35.5900	35.0000	35.3400	+0.198%	14,268	+34.211%
2026-02-24	35.3100	35.3100	35.1600	35.2700	-0.085%	8,459	+34.477%
2026-02-23	35.3200	36.4000	35.3000	35.3000	-0.843%	2,874	+34.363%
2026-02-20	35.3000	36.1550	35.3000	35.6000	+0.993%	2,479	+33.230%
2026-02-19	35.1500	35.2500	35.1500	35.2500	-0.283%	1,000	+34.553%
2026-02-18	35.4200	35.4200	35.3500	35.3500	-0.198%	1,468	+34.173%
2026-02-17	35.2600	35.4200	35.2200	35.4200	+0.768%	2,464	+33.907%
2026-02-13	35.2500	35.6350	35.1500	35.1500	-1.097%	2,637	+34.936%
2026-02-12	35.1400	35.5400	35.0000	35.5400	+1.543%	9,292	+33.455%
2026-02-11	35.8800	35.8800	35.0000	35.0000	0.000%	13,043	+35.514%
2026-02-10	35.0000	35.3500	34.9700	35.0000	-3.181%	6,103	+35.514%
2026-02-09	37.0000	37.0000	36.1500	36.1500	-1.766%	1,076	+31.203%
2026-02-06	36.3300	38.0000	36.3300	36.8000	+0.850%	4,223	+28.886%
2026-02-05	35.3600	36.6018	35.3600	36.4900	-3.210%	2,914	+29.981%
2026-02-04	37.7500	38.0000	34.7100	37.7000	-0.816%	5,497	+25.809%
2026-02-03	37.6800	38.0100	36.3000	38.0100	+2.619%	6,617	+24.783%
2026-02-02	35.4910	37.0400	35.1000	37.0400	+5.108%	4,106	+28.051%
2026-01-30	34.0000	36.3000	33.9800	35.2400	+3.011%	10,648	+34.591%
2026-01-29	33.3400	34.2200	33.3400	34.2100	+3.198%	7,556	+38.644%
2026-01-28	33.4100	33.6200	32.0900	33.1500	-1.661%	2,674	+43.077%
2026-01-27	32.2297	33.7100	32.2297	33.7100	+1.262%	776	+40.700%
2026-01-26	33.2670	33.2900	33.2670	33.2900	-0.030%	1,036	+42.475%
2026-01-23	33.3000	33.3000	33.2600	33.3000	-0.716%	1,555	+42.432%
2026-01-22	33.5330	33.6100	33.2600	33.5400	+0.359%	2,937	+41.413%
2026-01-21	33.1800	33.5363	33.1600	33.4200	+3.148%	9,376	+41.921%
2026-01-20	32.3800	33.6100	32.3800	32.4000	-0.461%	1,576	+46.389%
2026-01-16	32.1800	32.9250	32.1200	32.5500	+0.868%	4,230	+45.714%
2026-01-15	33.4768	33.4768	31.8000	32.2700	-1.974%	4,535	+46.979%
2026-01-14	33.7600	33.7600	32.9200	32.9200	-1.230%	2,132	+44.077%
2026-01-13	33.5189	33.9800	32.5400	33.3300	+0.634%	3,740	+42.304%
2026-01-12	32.9100	33.1200	32.9000	33.1200	-0.121%	1,976	+43.207%
2026-01-09	31.8100	33.5680	31.8100	33.1600	+3.334%	2,969	+43.034%
2026-01-08	34.0000	34.0000	30.6310	32.0900	-5.479%	16,614	+47.803%
2026-01-07	35.0000	35.0000	33.9500	33.9500	-4.902%	7,950	+39.705%
2026-01-06	36.2600	36.2600	35.6630	35.7000	-2.084%	3,250	+32.857%
2026-01-05	34.2400	37.2500	34.2400	36.4600	+5.224%	11,119	+30.088%
2026-01-02	35.0700	35.0700	34.6500	34.6500	+0.029%	1,832	+36.883%
2025-12-31	34.2200	34.6400	34.0000	34.6400	+1.227%	1,108	+36.923%
2025-12-30	34.4900	34.4900	34.2200	34.2200	-2.867%	1,744	+38.603%
2025-12-29	35.2800	35.8050	34.8800	35.2300	-1.261%	7,141	+34.630%
2025-12-26	35.0000	35.6800	35.0000	35.6800	+1.943%	926	+32.932%
2025-12-24	35.2500	35.2500	34.9300	35.0000	-1.297%	6,017	+35.514%
2025-12-23	35.5700	37.9400	33.4200	35.4600	-4.882%	6,152	+33.756%
2025-12-22	38.3900	38.3900	36.5500	37.2800	-2.459%	3,443	+27.226%
2025-12-19	38.2700	38.2700	37.0000	38.2200	+0.978%	24,840	+24.097%
2025-12-18	38.0000	38.0400	37.3900	37.8500	+0.106%	7,740	+25.310%
2025-12-17	38.0000	38.0000	37.5000	37.8100	-0.500%	6,460	+25.443%
2025-12-16	38.0200	38.4250	37.4000	38.0000	+1.795%	10,356	+24.816%
2025-12-15	37.1700	37.7150	36.4600	37.3300	+1.911%	8,526	+27.056%
2025-12-12	35.8300	37.4800	35.8300	36.6300	+3.183%	13,464	+29.484%
2025-12-11	35.0000	35.5000	34.6700	35.5000	+3.138%	6,440	+33.606%
2025-12-10	33.0400	34.9000	33.0050	34.4200	+4.208%	9,550	+37.798%
2025-12-09	32.9300	33.0400	31.9450	33.0300	+0.732%	4,963	+43.597%
2025-12-08	32.9700	32.9700	32.0554	32.7900	+0.061%	3,081	+44.648%
2025-12-05	32.9700	32.9800	32.7700	32.7700	-0.607%	2,129	+44.736%
2025-12-04	32.4000	32.9800	32.4000	32.9700	+0.243%	3,023	+43.858%
2025-12-03	32.7300	32.8900	32.0000	32.8900	+1.200%	4,517	+44.208%
2025-12-02	32.6000	32.6500	32.3880	32.5000	-0.733%	4,418	+45.938%
2025-12-01	31.8000	32.7400	31.7900	32.7400	+3.183%	4,908	+44.869%
2025-11-28	31.1700	31.7300	31.1700	31.7300	+0.794%	1,516	+49.480%
2025-11-26	31.0869	31.5950	30.9600	31.4800	+0.447%	8,468	+50.667%
2025-11-25	31.7200	31.7200	31.0850	31.3400	+1.293%	4,350	+51.340%
2025-11-24	30.9900	30.9900	30.4900	30.9400	+0.194%	4,890	+53.297%
2025-11-21	30.4700	30.8900	30.4600	30.8800	+2.319%	4,334	+53.595%
2025-11-20	30.6400	30.6400	30.0000	30.1800	+0.199%	4,362	+57.157%
2025-11-19	30.1200	30.4061	30.0000	30.1200	-0.986%	1,412	+57.470%
2025-11-18	29.8000	30.4200	28.1400	30.4200	+0.662%	3,210	+55.917%
2025-11-17	30.0100	30.2300	30.0100	30.2200	-0.396%	1,543	+56.949%
2025-11-14	30.2400	31.0000	30.0600	30.3400	+0.264%	6,841	+56.328%
2025-11-13	29.6200	30.3000	29.6200	30.2600	-0.132%	1,557	+56.742%
2025-11-12	29.7700	30.9800	29.7700	30.3000	+2.399%	5,210	+56.535%
2025-11-11	28.5500	30.2472	28.5500	29.5900	-0.303%	2,697	+60.291%
2025-11-10	29.8056	30.5000	29.6550	29.6800	+1.923%	3,377	+59.805%
2025-11-07	29.5000	29.7500	28.9600	29.1200	-2.706%	55,579	+62.878%
2025-11-06	31.6800	31.7350	29.9300	29.9300	-4.040%	11,109	+58.470%
2025-11-05	31.6600	31.6600	31.0750	31.1900	+3.725%	2,620	+52.068%
2025-11-04	30.2700	31.2100	30.0700	30.0700	+1.144%	1,790	+57.732%
2025-11-03	29.7300	31.7500	29.7300	29.7300	+0.304%	2,052	+59.536%
2025-10-31	28.1552	29.6400	28.1552	29.6400	-0.370%	1,161	+60.020%
2025-10-30	29.5000	30.2100	29.5000	29.7500	+0.779%	2,657	+59.429%
2025-10-29	28.9792	30.1100	28.9792	29.5200	-0.973%	2,192	+60.671%
2025-10-28	29.7000	30.3820	28.1000	29.8100	+0.067%	13,223	+59.108%
2025-10-27	30.8400	30.8400	29.6600	29.7900	-4.458%	5,818	+59.215%
2025-10-24	31.3500	31.5700	31.1800	31.1800	-0.701%	1,785	+52.117%
2025-10-23	31.8200	31.8200	31.4000	31.4000	+0.128%	915	+51.051%
2025-10-22	31.4000	31.8800	31.0800	31.3600	-0.127%	5,780	+51.244%
2025-10-21	31.9300	31.9300	31.4000	31.4000	+1.290%	6,516	+51.051%
2025-10-20	29.6000	31.0000	29.6000	31.0000	+4.730%	4,776	+53.000%
2025-10-17	31.1600	31.1600	29.6000	29.6000	-5.371%	3,695	+60.236%
2025-10-16	31.9300	31.9800	31.2800	31.2800	-1.449%	11,528	+51.630%
2025-10-15	31.9100	32.4362	31.7400	31.7400	-1.734%	6,085	+49.433%
2025-10-14	31.5100	32.3000	31.5100	32.3000	+1.508%	5,320	+46.842%
2025-10-13	31.5000	31.8900	31.5000	31.8200	+1.016%	5,182	+49.057%
2025-10-10	32.0000	32.0900	31.5000	31.5000	-1.563%	22,598	+50.571%
2025-10-09	32.0000	32.3400	32.0000	32.0000	-0.343%	7,575	+48.219%
2025-10-08	32.2800	32.2800	32.1100	32.1100	0.000%	2,649	+47.711%
2025-10-07	32.0000	32.3600	32.0000	32.1100	-0.093%	9,330	+47.711%
2025-10-06	32.0000	32.2900	32.0000	32.1400	+0.375%	9,054	+47.573%
2025-10-03	32.3300	32.7600	32.0010	32.0200	-0.652%	5,535	+48.126%
2025-10-02	32.5000	32.5000	32.0000	32.2300	-1.708%	12,950	+47.161%
2025-10-01	32.5400	32.8500	32.2500	32.7900	+0.183%	16,613	+44.648%
2025-09-30	33.0000	33.0000	32.6550	32.7300	-0.938%	5,613	+44.913%
2025-09-29	32.9300	33.2529	32.7050	33.0400	+1.225%	5,057	+43.553%
2025-09-26	32.6800	33.0000	32.4750	32.6400	+1.335%	8,864	+45.313%
2025-09-25	32.0700	32.3500	31.6450	32.2100	+2.027%	16,793	+47.252%
2025-09-24	31.5000	31.8200	31.5000	31.5700	+0.798%	3,937	+50.238%
2025-09-23	31.5918	31.5918	31.0000	31.3200	-1.478%	8,085	+51.437%
2025-09-22	32.4500	32.4500	31.3200	31.7900	-2.034%	10,371	+49.198%
2025-09-19	30.7800	32.4500	30.7800	32.4500	+3.245%	48,435	+46.163%
2025-09-18	31.6900	31.6900	31.2400	31.4300	-0.380%	3,719	+50.907%
2025-09-17	31.6750	31.8585	31.3400	31.5500	-1.468%	4,911	+50.333%
2025-09-16	31.8900	32.3450	31.7900	32.0200	+1.009%	5,929	+48.126%
2025-09-15	31.6201	31.7600	31.5750	31.7000	+0.955%	6,191	+49.621%
2025-09-12	31.6400	31.6400	31.2150	31.4000	-0.412%	3,547	+51.051%
2025-09-11	31.0800	31.9696	31.0000	31.5300	+2.171%	16,089	+50.428%
2025-09-10	30.9700	30.9700	29.9700	30.8600	-0.644%	15,473	+53.694%
2025-09-09	30.8000	31.2000	30.5461	31.0600	-0.161%	8,372	+52.704%
2025-09-08	30.4729	31.2000	30.1600	31.1100	+1.600%	14,964	+52.459%
2025-09-05	30.4800	31.0100	30.4300	30.6200	-0.065%	11,417	+54.899%
2025-09-04	30.2250	30.7000	30.2000	30.6400	+1.189%	7,514	+54.798%
2025-09-03	30.0600	30.6150	30.0000	30.2800	+0.033%	12,034	+56.638%
2025-09-02	30.2000	30.6900	29.8901	30.2700	+0.099%	22,647	+56.690%
2025-08-29	29.7500	30.2500	29.6300	30.2400	+2.059%	13,275	+56.845%
2025-08-28	29.2400	29.6900	28.9800	29.6300	+1.612%	21,871	+60.074%
2025-08-27	28.5500	29.1800	28.5500	29.1600	+1.285%	13,707	+62.654%
2025-08-26	28.5400	28.8250	28.0900	28.7900	+0.841%	11,624	+64.745%
2025-08-25	28.3000	28.6500	28.2550	28.5500	+0.599%	11,741	+66.130%
2025-08-22	27.3900	28.3900	27.3900	28.3800	+3.956%	65,214	+67.125%
2025-08-21	27.3000	27.4000	27.2900	27.3000	-0.146%	3,273	+73.736%
2025-08-20	27.0000	27.4300	26.8500	27.3400	+1.259%	6,563	+73.482%
2025-08-19	27.0600	27.4750	26.9300	27.0000	-0.954%	16,936	+75.667%
2025-08-18	27.0100	27.3450	26.7437	27.2600	+0.073%	11,195	+73.991%
2025-08-15	27.3600	27.3900	27.1000	27.2400	-0.220%	20,334	+74.119%
2025-08-14	27.3000	27.3000	27.1750	27.3000	-0.365%	10,493	+73.736%
2025-08-13	27.2650	27.4000	27.1050	27.4000	+0.110%	34,168	+73.102%
2025-08-12	26.9900	27.3700	26.7500	27.3700	+1.370%	22,550	+73.292%
2025-08-11	27.1000	27.1000	26.2600	27.0000	+0.521%	18,945	+75.667%
2025-08-08	26.9250	27.3900	26.8000	26.8600	+0.224%	24,817	+76.582%
2025-08-07	26.9000	27.0000	26.6398	26.8000	-0.335%	11,045	+76.978%
2025-08-06	26.8250	27.1525	26.8250	26.8900	+0.037%	14,651	+76.385%
2025-08-05	26.6450	26.9700	26.6450	26.8800	+0.112%	11,034	+76.451%
2025-08-04	26.3300	26.9000	26.3300	26.8500	+2.598%	4,701	+76.648%
2025-08-01	25.9400	26.2000	25.7631	26.1700	-1.021%	7,250	+81.238%
2025-07-31	26.4800	26.5850	26.1185	26.4400	+0.189%	6,840	+79.387%
2025-07-30	27.0000	27.0000	26.2500	26.3900	-1.198%	7,274	+79.727%
2025-07-29	27.2300	27.3500	26.5700	26.7100	-0.669%	21,532	+77.574%
2025-07-28	26.5600	27.0800	26.5600	26.8900	+0.636%	5,402	+76.385%
2025-07-25	27.0700	27.0700	26.6800	26.7200	-0.817%	3,562	+77.507%
2025-07-24	26.4900	27.0164	26.4900	26.9400	+0.748%	2,620	+76.058%
2025-07-23	26.6500	26.7400	26.5700	26.7400	-0.890%	2,434	+77.375%
2025-07-22	26.4100	26.9900	26.2950	26.9800	+1.390%	11,587	+75.797%
2025-07-21	25.9211	26.7100	25.6407	26.6100	+1.642%	25,262	+78.241%
2025-07-18	26.2400	26.4800	25.7200	26.1800	-0.076%	15,855	+81.169%
2025-07-17	26.0274	26.2000	25.4400	26.2000	+0.963%	10,936	+81.031%
2025-07-16	25.7900	26.0000	25.3900	25.9500	+0.309%	8,819	+82.775%
2025-07-15	26.7500	26.7500	25.8300	25.8700	-2.708%	4,693	+83.340%
2025-07-14	26.2800	26.8744	26.2050	26.5900	-1.226%	8,508	+78.375%
2025-07-11	26.7100	26.9200	26.6645	26.9200	-0.259%	3,857	+76.189%
2025-07-10	26.5700	27.0800	26.4530	26.9900	+0.709%	11,828	+75.732%
2025-07-09	26.8800	26.8800	26.6500	26.8000	+0.299%	11,320	+76.978%
2025-07-08	26.6050	26.8600	26.4050	26.7200	-0.149%	7,742	+77.507%
2025-07-07	26.7500	26.8800	26.5400	26.7600	+0.602%	25,159	+77.242%
2025-07-03	26.4800	26.6400	26.4800	26.6000	+0.377%	3,780	+78.308%
2025-07-02	25.7600	26.6000	25.7500	26.5000	+2.238%	18,197	+78.981%
2025-07-01	25.9300	26.0800	25.8000	25.9200	+0.582%	15,026	+82.986%
2025-06-30	26.0900	26.3350	25.7300	25.7700	-0.732%	20,656	+84.051%
2025-06-27	25.4400	26.3304	25.4400	25.9600	+0.193%	318,461	+82.704%
2025-06-26	25.3600	25.9900	24.9525	25.9100	+2.817%	26,915	+83.057%
2025-06-25	25.1900	25.2300	24.7500	25.2000	+0.679%	20,635	+88.214%
2025-06-24	24.5000	25.2100	24.5000	25.0300	+2.540%	20,449	+89.493%
2025-06-23	24.1000	24.5550	24.1000	24.4100	+1.581%	15,998	+94.306%
2025-06-20	24.5300	24.9700	23.7600	24.0300	-1.557%	19,955	+97.378%
2025-06-18	24.5100	24.7950	24.4000	24.4100	-0.367%	12,970	+94.306%
2025-06-17	25.0100	25.2300	24.5000	24.5000	-2.196%	27,508	+93.592%
2025-06-16	25.6037	25.6037	25.0400	25.0500	-1.494%	7,442	+89.341%
2025-06-13	25.3650	25.9200	25.3300	25.4300	-0.157%	5,276	+86.512%
2025-06-12	25.7492	25.7950	25.4500	25.4700	-0.740%	9,681	+86.219%
2025-06-11	25.8100	26.3000	25.6400	25.6600	-1.079%	15,262	+84.840%
2025-06-10	26.0462	26.0462	25.5500	25.9400	+0.855%	26,469	+82.845%
2025-06-09	26.1100	26.2300	25.7000	25.7200	-2.168%	19,848	+84.409%
2025-06-06	26.3000	26.5400	26.1000	26.2900	-0.303%	21,755	+80.411%
2025-06-05	26.5100	26.6500	26.3500	26.3700	-0.976%	10,018	+79.863%
2025-06-04	26.7620	27.0200	26.5900	26.6300	-1.443%	4,811	+78.107%
2025-06-03	27.1000	27.1400	26.9250	27.0200	+0.821%	12,231	+75.537%
2025-06-02	27.0100	27.0100	26.6100	26.8000	-0.741%	11,045	+76.978%
2025-05-30	26.7001	27.3650	26.5100	27.0000	-0.111%	35,162	+75.667%
2025-05-29	27.5000	27.5000	26.5000	27.0300	+0.260%	43,207	+75.472%
2025-05-28	27.1800	27.9731	26.7000	26.9600	+1.239%	126,590	+75.927%
2025-05-27	26.9800	26.9900	26.5591	26.6300	-0.262%	21,017	+78.107%
2025-05-23	26.5000	27.1500	26.4883	26.7000	-1.257%	11,442	+77.640%
2025-05-22	27.2500	27.2900	27.0383	27.0400	-1.025%	8,567	+75.407%
2025-05-21	27.3900	27.8900	27.2500	27.3200	-0.292%	9,928	+73.609%
2025-05-20	27.2700	27.5000	27.2700	27.4000	-0.255%	43,850	+73.102%
2025-05-19	27.5300	27.5300	27.2600	27.4700	-0.182%	6,437	+72.661%
2025-05-16	26.7200	27.8100	26.7200	27.5200	+1.926%	25,396	+72.347%
2025-05-15	27.0000	27.0000	26.4400	27.0000	+0.074%	12,109	+75.667%
2025-05-14	26.5000	27.1500	26.3600	26.9800	+0.223%	19,503	+75.797%
2025-05-13	25.7000	26.9800	25.7000	26.9200	+0.636%	18,153	+76.189%
2025-05-12	26.1000	26.8500	26.1000	26.7500	+3.202%	14,977	+77.308%
2025-05-09	25.4600	26.0000	25.4221	25.9200	+0.543%	10,602	+82.986%
2025-05-08	25.0090	25.7800	25.0090	25.7800	+2.018%	4,400	+83.980%
2025-05-07	25.3500	25.3500	25.0001	25.2700	+3.312%	7,102	+87.693%
2025-05-06	23.8400	24.8500	23.6200	24.4600	-3.928%	13,357	+93.908%
2025-05-05	24.6600	26.8300	24.5900	25.4600	+2.290%	21,824	+86.292%
2025-05-02	24.3200	25.0000	24.3200	24.8900	+1.800%	18,531	+90.558%
2025-05-01	24.3600	24.8900	23.9500	24.4500	-1.092%	7,348	+93.988%
2025-04-30	24.0200	24.9750	24.0200	24.7200	+0.488%	12,090	+91.869%
2025-04-29	24.9500	25.0000	23.9300	24.6000	+0.490%	13,000	+92.805%
2025-04-28	24.3300	24.6400	22.8400	24.4800	+1.241%	5,228	+93.750%
2025-04-25	24.4100	24.4100	24.1500	24.1800	-0.820%	3,560	+96.154%
2025-04-24	24.4900	24.4900	24.1200	24.3800	+0.164%	3,669	+94.545%
2025-04-23	24.5500	24.5500	23.3201	24.3400	+0.247%	4,402	+94.864%
2025-04-22	24.2500	24.6700	24.2500	24.2800	+1.718%	5,561	+95.346%
2025-04-21	24.6400	24.6400	23.7700	23.8700	-2.492%	11,712	+98.701%
2025-04-17	24.1800	25.4600	24.1800	24.4800	+1.073%	33,739	+93.750%
2025-04-16	23.4800	24.4600	23.3900	24.2200	+3.637%	17,603	+95.830%
2025-04-15	23.0200	23.9200	23.0000	23.3700	+2.590%	9,970	+102.953%
2025-04-14	23.9900	23.9900	22.7800	22.7800	-4.526%	7,338	+108.209%
2025-04-11	21.4800	24.2050	21.1180	23.8600	+12.124%	44,055	+98.785%
2025-04-10	21.5000	21.5000	20.7500	21.2800	-1.664%	24,684	+122.885%
2025-04-09	21.7500	21.9700	21.1000	21.6400	+1.406%	21,959	+119.177%
2025-04-08	21.3220	21.8665	21.2500	21.3400	+0.424%	6,144	+122.259%
2025-04-07	20.0100	21.8900	20.0100	21.2500	-3.846%	12,957	+123.200%
2025-04-04	22.5000	22.7000	21.8009	22.1000	-2.814%	19,834	+114.615%
2025-04-03	23.4900	23.4900	22.5311	22.7400	-3.562%	8,799	+108.575%
2025-04-02	23.8800	24.1300	23.5800	23.5800	-0.590%	11,375	+101.145%
2025-04-01	23.9000	23.9300	23.5567	23.7200	-0.252%	4,260	+99.958%
2025-03-31	24.1300	24.1300	23.7500	23.7800	-2.019%	9,761	+99.453%
2025-03-28	24.2224	24.3900	24.2224	24.2700	-0.696%	4,847	+95.426%
2025-03-27	23.6900	24.5500	23.3701	24.4400	+4.579%	5,726	+94.067%
2025-03-26	23.4600	23.4650	23.2200	23.3700	-0.384%	3,237	+102.953%
2025-03-25	22.6100	23.4800	22.6001	23.4600	+0.600%	4,190	+102.174%
2025-03-24	23.0000	23.5199	23.0000	23.3200	+2.551%	2,901	+103.388%
2025-03-21	23.0800	24.1500	22.7400	22.7400	-1.473%	26,091	+108.575%
2025-03-20	22.7500	23.4200	22.7500	23.0800	+0.698%	5,326	+105.503%
2025-03-19	22.7800	23.1300	22.5000	22.9200	-0.218%	12,133	+106.937%
2025-03-18	22.2500	23.2900	22.2500	22.9700	+2.774%	5,564	+106.487%
2025-03-17	22.6100	22.6100	22.1400	22.3500	-0.445%	9,694	+112.215%
2025-03-14	22.5800	22.8400	22.4500	22.4500	-0.045%	13,406	+111.269%
2025-03-13	22.7200	22.7800	22.4400	22.4600	+1.400%	4,301	+111.175%
2025-03-12	22.2100	22.2900	21.9899	22.1500	+0.317%	6,069	+114.131%
2025-03-11	22.0500	22.1500	21.9200	22.0800	+0.638%	3,738	+114.810%
2025-03-10	22.3600	22.9450	21.8510	21.9400	-2.185%	9,934	+116.180%
2025-03-07	23.4500	23.5025	22.4000	22.4300	-3.981%	10,044	+111.458%
2025-03-06	23.2500	23.5450	23.2500	23.3600	+0.344%	9,746	+103.039%
2025-03-05	23.5280	23.7400	23.1200	23.2800	-1.146%	23,869	+103.737%
2025-03-04	24.2500	24.5000	22.7800	23.5500	-2.484%	37,521	+101.401%
2025-03-03	24.4700	24.5300	24.1500	24.1500	-1.549%	19,107	+96.398%
2025-02-28	24.6500	24.6500	24.3950	24.5300	-0.041%	6,918	+93.355%
2025-02-27	24.5600	24.7300	24.1600	24.5400	+0.450%	4,461	+93.276%
2025-02-26	24.2500	24.7400	24.2500	24.4300	-0.041%	5,242	+94.147%
2025-02-25	24.2800	24.7300	24.0500	24.4400	-0.972%	21,754	+94.067%
2025-02-24	24.1294	24.7100	24.1100	24.6800	+0.735%	31,773	+92.180%
2025-02-21	24.7900	24.7900	24.1301	24.5000	-1.170%	4,307	+93.592%
2025-02-20	24.6600	24.8300	24.0700	24.7900	-0.362%	22,798	+91.327%
2025-02-19	24.9000	24.9800	24.3100	24.8800	0.000%	10,663	+90.635%
2025-02-18	24.7000	24.9000	24.3550	24.8800	+1.303%	12,952	+90.635%
2025-02-14	24.4500	24.9000	24.2500	24.5600	-0.486%	3,012	+93.119%
2025-02-13	24.5200	24.6800	24.1500	24.6800	+0.570%	7,976	+92.180%
2025-02-12	24.3500	24.6950	24.2000	24.5400	+0.245%	12,617	+93.276%
2025-02-11	24.6500	24.6500	24.3300	24.4800	-1.805%	6,895	+93.750%

.dark-mode .LhQ4Qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhQ4Qc{ color: #333333; background-color: white; border: 2px solid #333333; }CBNAChain Bridge Bancorp, Inc.stock NYSE

CBNA
Chain Bridge Bancorp, Inc.
stock NYSE