Get the Stockscreener App
26.37
0.98%
-0.26
After Hours:
26.40
0.03
+0.11%
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 05, 2025, is $26.37.
- 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 31.78% to $26.37 now.
- The 52-week high stock price for CBNA is $27.97, representing a 6.08% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for CBNA is $20.01, indicating a -24.12% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $26.65 | $26.35 | $0.30 | 10,018.0 | -0.98% |
| Jun 04, 2025 | $27.02 | $26.59 | $0.43 | 4,811.0 | -1.44% |
| Jun 03, 2025 | $27.14 | $26.93 | $0.215 | 12,131.0 | +0.82% |
| Jun 02, 2025 | $27.01 | $26.61 | $0.40 | 10,945.0 | -0.74% |
| May 30, 2025 | $27.36 | $26.51 | $0.855 | 34,837.0 | -0.11% |
| May 29, 2025 | $27.50 | $26.50 | $1.00 | 43,171.0 | +0.26% |
| May 28, 2025 | $27.97 | $26.70 | $1.27 | 126,587.0 | +1.24% |
| May 27, 2025 | $26.99 | $26.56 | $0.4309 | 21,017.0 | -0.26% |
| May 23, 2025 | $27.15 | $26.49 | $0.6617 | 11,181.0 | -1.26% |
| May 22, 2025 | $27.29 | $27.04 | $0.2517 | 8,567.0 | -1.02% |
| May 21, 2025 | $27.89 | $27.25 | $0.64 | 9,928.0 | -0.29% |
| May 20, 2025 | $27.50 | $27.27 | $0.23 | 43,850.0 | -0.25% |
| May 19, 2025 | $27.53 | $27.26 | $0.27 | 6,437.0 | -0.18% |
| May 16, 2025 | $27.81 | $26.72 | $1.09 | 25,396.0 | +1.93% |
| May 15, 2025 | $27.00 | $26.44 | $0.56 | 12,109.0 | +0.07% |
| May 14, 2025 | $27.15 | $26.36 | $0.79 | 19,503.0 | +0.22% |
| May 13, 2025 | $26.98 | $25.70 | $1.28 | 18,133.0 | +0.64% |
| May 12, 2025 | $26.85 | $26.10 | $0.75 | 14,977.0 | +3.20% |
| May 09, 2025 | $26.00 | $25.42 | $0.5779 | 10,602.0 | +0.54% |
| May 08, 2025 | $25.78 | $25.01 | $0.771 | 4,400.0 | +2.02% |
| May 07, 2025 | $25.35 | $25.00 | $0.3499 | 7,102.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $27.14 | $26.35 | $0.79 | 47,923.0 | -2.33% |
| 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% |
2.64%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):