Get the Stockscreener App
26.44
0.19%
0.05
Chain Bridge Bancorp Inc Stock (CBNA) Price History
The historical daily chart and data for Chain Bridge Bancorp Inc stock (CBNA), show that the latest closing stock price as of July 31, 2025, is $26.44.
- Chain Bridge Bancorp Inc all-time high stock price is $27.97, occurred on May 28, 2025.
- The lowest Chain Bridge Bancorp Inc stock price recorded was $20.01 on April 07, 2025. Since then, Chain Bridge Bancorp Inc's stock price has risen over 32.13% to $26.44 now.
- The 52-week high stock price for CBNA is $27.97, representing a 5.80% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for CBNA is $20.01, indicating a -24.32% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CBNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $26.59 | $26.12 | $0.4665 | 6,840.0 | +0.19% |
| Jul 30, 2025 | $27.00 | $26.25 | $0.75 | 7,274.0 | -1.20% |
| Jul 29, 2025 | $27.35 | $26.57 | $0.78 | 21,332.0 | -0.67% |
| Jul 28, 2025 | $27.08 | $26.56 | $0.52 | 2,787.0 | +0.64% |
| Jul 25, 2025 | $27.07 | $26.68 | $0.39 | 3,562.0 | -0.82% |
| Jul 24, 2025 | $27.02 | $26.49 | $0.5264 | 2,620.0 | +0.75% |
| Jul 23, 2025 | $26.74 | $26.74 | $0.00 | 1,446.0 | -0.89% |
| Jul 22, 2025 | $26.99 | $26.30 | $0.695 | 11,587.0 | +1.39% |
| Jul 21, 2025 | $26.71 | $25.64 | $1.07 | 25,262.0 | +1.64% |
| Jul 18, 2025 | $26.48 | $25.72 | $0.76 | 15,855.0 | -0.08% |
| Jul 17, 2025 | $26.20 | $25.44 | $0.76 | 10,936.0 | +0.96% |
| Jul 16, 2025 | $26.00 | $25.39 | $0.61 | 8,809.0 | +0.31% |
| Jul 15, 2025 | $26.75 | $25.83 | $0.92 | 4,650.0 | -2.71% |
| Jul 14, 2025 | $26.87 | $26.20 | $0.6694 | 8,508.0 | -1.23% |
| Jul 11, 2025 | $26.92 | $26.66 | $0.2555 | 3,857.0 | -0.26% |
| Jul 10, 2025 | $27.08 | $26.45 | $0.627 | 11,828.0 | +0.71% |
| Jul 09, 2025 | $26.88 | $26.65 | $0.23 | 11,320.0 | +0.30% |
| Jul 08, 2025 | $26.86 | $26.41 | $0.455 | 7,742.0 | -0.15% |
| Jul 07, 2025 | $26.88 | $26.54 | $0.34 | 25,159.0 | +0.60% |
| Jul 03, 2025 | $26.64 | $26.48 | $0.16 | 3,780.0 | +0.38% |
| Jul 02, 2025 | $26.60 | $25.75 | $0.85 | 18,197.0 | +2.24% |
Chain Bridge Bancorp Inc Stock (CBNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chain Bridge Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chain Bridge Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chain Bridge Bancorp Inc Stock (CBNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $27.35 | $25.39 | $1.96 | 235,217.0 | +2.60% |
| Jun, 2025 | $27.14 | $23.76 | $3.38 | 626,313.0 | -4.56% |
| May, 2025 | $27.97 | $23.62 | $4.35 | 478,857.0 | +9.22% |
| Apr, 2025 | $25.46 | $20.01 | $5.45 | 281,687.0 | +3.95% |
| Mar, 2025 | $24.55 | $21.85 | $2.70 | 204,534.0 | -3.06% |
| Feb, 2025 | $25.23 | $24.05 | $1.18 | 433,480.0 | -0.28% |
| Jan, 2025 | $25.50 | $23.50 | $2.00 | 485,807.0 | -1.87% |
Chain Bridge Bancorp Inc Stock (CBNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.56 | $23.75 | $3.81 | 635,553.0 | +2.58% |
| Nov, 2024 | $25.00 | $21.10 | $3.90 | 778,446.0 | +9.42% |
| Oct, 2024 | $22.80 | $20.10 | $2.70 | 639,553.0 | +0.00% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):