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 May 11, 2026, is $36.81.

Chain Bridge Bancorp Inc all-time high stock price is $38.42, occurred on December 16, 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 83.96% to $36.81 now.
The 52-week high stock price for CBNA is $38.42, representing a 4.39% increase from the current share price, occurred on December 16, 2025.
The 52-week low stock price for CBNA is $23.76, indicating a -35.45% 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
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%
May 01, 2026	$37.94	$37.72	$0.2151	3,967.0	+1.59%
Apr 30, 2026	$37.47	$36.87	$0.605	5,173.0	+0.43%
Apr 29, 2026	$37.04	$36.25	$0.7928	7,889.0	+2.89%
Apr 28, 2026	$36.00	$35.80	$0.20	2,640.0	+2.65%
Apr 27, 2026	$35.36	$34.71	$0.65	4,981.0	-0.20%
Apr 24, 2026	$35.43	$34.98	$0.4455	5,581.0	-1.90%
Apr 23, 2026	$35.78	$34.88	$0.905	959.0	+0.22%
Apr 22, 2026	$35.70	$35.70	$0.00	671.0	-0.31%
Apr 21, 2026	$36.40	$35.50	$0.90	1,886.0	-0.33%
Apr 20, 2026	$36.09	$35.81	$0.27	2,707.0	+0.00%
Apr 17, 2026	$35.93	$35.30	$0.63	4,131.0	+1.90%
Apr 16, 2026	$35.75	$34.53	$1.22	2,816.0	-2.35%
Apr 15, 2026	$36.11	$36.11	$0.00	867.0	+0.00%
Apr 14, 2026	$36.11	$36.05	$0.06	1,771.0	+0.42%

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	$38.00	$36.07	$1.93	22,815.0	-0.94%
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%