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 October 02, 2026, is $47.27.

Chain Bridge Bancorp Inc all-time high stock price is $49.71, occurred on September 23, 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 136.23% to $47.27 now.
The 52-week high stock price for CBNA is $49.71, representing a 5.16% increase from the current share price, occurred on September 23, 2026.
The 52-week low stock price for CBNA is $28.10, indicating a -40.55% 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
Oct 02, 2026	$47.85	$46.28	$1.57	9,730.0	+0.62%
Oct 01, 2026	$47.18	$45.25	$1.93	24,951.0	+1.95%
Sep 30, 2026	$47.96	$45.40	$2.56	15,853.0	-2.39%
Sep 29, 2026	$47.88	$47.06	$0.819	12,806.0	-0.57%
Sep 28, 2026	$47.48	$46.49	$0.99	11,791.0	-0.59%
Sep 25, 2026	$48.81	$47.66	$1.15	13,342.0	+0.74%
Sep 24, 2026	$48.42	$46.41	$2.01	18,838.0	-2.17%
Sep 23, 2026	$49.71	$47.35	$2.36	35,138.0	-1.72%
Sep 22, 2026	$49.33	$46.35	$2.98	19,061.0	+4.43%
Sep 21, 2026	$48.08	$46.12	$1.96	15,362.0	+0.43%
Sep 18, 2026	$47.22	$45.20	$2.02	22,285.0	+0.17%
Sep 17, 2026	$46.97	$45.68	$1.29	12,950.0	+1.98%
Sep 16, 2026	$47.03	$43.90	$3.13	36,788.0	-1.14%
Sep 15, 2026	$46.96	$44.36	$2.60	22,530.0	+1.57%
Sep 14, 2026	$47.32	$45.57	$1.75	24,174.0	-1.04%
Sep 11, 2026	$48.41	$45.06	$3.35	16,748.0	-0.75%
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%

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
Oct, 2026	$47.85	$45.25	$2.60	44,411.0	+2.58%
Sep, 2026	$49.71	$43.90	$5.81	407,049.0	+0.52%
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%