Chain Bridge Bancorp Inc (CBNA)

Overview News Price History Discussions Forecast

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 June 01, 2026, is $36.06.

Chain Bridge Bancorp Inc all-time high stock price is $38.98, occurred on May 22, 2026.
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 80.21% to $36.06 now.
The 52-week high stock price for CBNA is $38.98, representing a 8.10% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for CBNA is $23.76, indicating a -34.11% decrease from the current share price, occurred on June 20, 2025.

The table below shows more information about CBNA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 01, 2026	$36.06	$36.06	$0.00	584.0	-0.52%
May 29, 2026	$36.33	$36.25	$0.08	3,323.0	-0.66%
May 28, 2026	$36.84	$36.15	$0.69	19,605.0	+0.94%
May 27, 2026	$36.85	$36.02	$0.8265	10,370.0	+0.42%
May 26, 2026	$37.88	$36.00	$1.88	11,370.0	-1.77%
May 22, 2026	$38.98	$36.65	$2.33	3,552.0	-0.52%
May 21, 2026	$36.91	$36.50	$0.415	4,442.0	-1.55%
May 20, 2026	$37.42	$36.83	$0.59	1,530.0	+0.29%
May 19, 2026	$37.49	$37.00	$0.49	2,210.0	-0.21%
May 18, 2026	$37.39	$37.39	$0.00	1,244.0	+1.60%
May 15, 2026	$36.91	$36.80	$0.11	2,236.0	+0.00%
May 14, 2026	$37.40	$36.80	$0.60	3,008.0	-3.03%
May 13, 2026	$38.50	$36.80	$1.70	8,531.0	+2.51%
May 12, 2026	$37.02	$36.84	$0.18	1,006.0	+0.57%
May 11, 2026	$37.23	$36.81	$0.415	2,240.0	-1.05%
May 08, 2026	$37.20	$36.95	$0.25	1,270.0	-0.27%
May 07, 2026	$37.38	$36.81	$0.5687	2,087.0	+0.27%
May 06, 2026	$37.50	$36.99	$0.51	3,391.0	+2.11%
May 05, 2026	$37.52	$36.07	$1.45	4,869.0	-0.30%
May 04, 2026	$38.00	$36.54	$1.46	2,751.0	-3.21%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$38.98	$36.00	$2.98	93,586.0	-2.96%
Apr, 2026	$37.47	$34.50	$2.97	70,742.0	+6.48%
Mar, 2026	$36.96	$34.00	$2.96	100,094.0	+1.16%
Feb, 2026	$38.01	$34.50	$3.51	99,800.0	-2.10%
Jan, 2026	$37.25	$30.63	$6.62	96,633.0	+1.73%

Chain Bridge Bancorp Inc Stock (CBNA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.42	$31.79	$6.63	139,710.0	+7.85%
Nov, 2025	$31.75	$28.14	$3.61	126,893.0	+7.05%
Oct, 2025	$32.85	$28.10	$4.75	162,933.0	-9.44%
Sep, 2025	$33.25	$29.89	$3.36	240,357.0	+8.23%
Aug, 2025	$30.25	$25.76	$4.49	354,512.0	+14.37%
Jul, 2025	$27.35	$25.39	$1.96	228,377.0	+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%