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 September 10, 2026, is $46.67.

Chain Bridge Bancorp Inc all-time high stock price is $49.12, occurred on August 13, 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 133.23% to $46.67 now.
The 52-week high stock price for CBNA is $49.12, representing a 5.26% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for CBNA is $28.10, indicating a -39.79% decrease from the current share price, occurred on October 28, 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
Sep 10, 2026	$47.02	$44.61	$2.41	17,751.0	+0.63%
Sep 09, 2026	$46.39	$45.13	$1.26	30,662.0	-0.06%
Sep 08, 2026	$46.80	$45.48	$1.33	10,865.0	-2.44%
Sep 04, 2026	$47.69	$46.00	$1.69	14,889.0	+1.54%
Sep 03, 2026	$47.41	$46.03	$1.38	12,716.0	+0.11%
Sep 02, 2026	$46.87	$44.74	$2.13	19,475.0	+3.43%
Sep 01, 2026	$45.55	$44.88	$0.6663	23,025.0	-1.29%
Aug 31, 2026	$45.84	$44.38	$1.46	26,186.0	+0.28%
Aug 28, 2026	$45.72	$44.62	$1.10	16,901.0	+0.51%
Aug 27, 2026	$45.64	$44.00	$1.64	12,537.0	+0.40%
Aug 26, 2026	$45.80	$44.55	$1.25	17,073.0	-1.46%
Aug 25, 2026	$45.97	$44.78	$1.19	15,918.0	+0.55%
Aug 24, 2026	$46.85	$45.31	$1.54	10,133.0	-0.39%
Aug 21, 2026	$46.54	$44.78	$1.76	15,271.0	-0.76%
Aug 20, 2026	$46.64	$45.63	$1.01	11,007.0	-0.94%
Aug 19, 2026	$47.78	$45.53	$2.25	18,127.0	-1.52%
Aug 18, 2026	$47.41	$45.76	$1.65	15,178.0	+0.70%
Aug 17, 2026	$47.36	$46.28	$1.08	15,544.0	+0.49%
Aug 14, 2026	$48.09	$46.14	$1.95	10,853.0	-2.15%
Aug 13, 2026	$49.12	$47.22	$1.91	14,000.0	-1.28%
Aug 12, 2026	$48.57	$47.00	$1.57	17,504.0	+0.58%

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
Sep, 2026	$47.69	$44.61	$3.08	147,134.0	+1.81%
Aug, 2026	$49.12	$44.00	$5.12	434,999.0	+0.95%
Jul, 2026	$46.90	$40.23	$6.67	514,464.0	+7.99%
Jun, 2026	$42.05	$35.67	$6.38	261,369.0	+16.00%
May, 2026	$38.98	$36.00	$2.98	93,002.0	-2.45%
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%