Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Last Price44.79

Change+1.40 (3.23%)

NYSE· Last Trade: Jul 29th, 2:00 PM EDT

Historical Prices For Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Date Range:

2026-04-29 - 2026-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2026	45.00	45.02	41.84	43.39	20,361	43.39
7/27/2026	43.89	44.80	41.70	44.60	32,479	44.60
7/24/2026	41.91	43.59	41.91	42.23	22,709	42.23
7/23/2026	41.80	41.80	40.94	41.22	10,721	41.22
7/22/2026	41.00	41.65	40.50	41.47	26,186	41.47
7/21/2026	41.70	42.47	40.95	41.77	39,633	41.77
7/20/2026	41.55	41.87	40.48	40.84	34,103	40.84
7/17/2026	41.93	43.28	41.93	41.93	15,851	41.93
7/16/2026	42.00	43.46	41.88	42.50	20,733	42.50
7/15/2026	40.82	42.50	40.82	41.88	13,781	41.88
7/14/2026	41.25	43.19	40.43	41.37	64,939	41.37
7/13/2026	42.00	42.62	41.57	41.67	17,312	41.67
7/10/2026	42.00	42.47	41.35	41.89	7,860	41.89
7/09/2026	41.72	42.26	40.90	41.93	24,884	41.93
7/08/2026	41.99	43.60	40.23	41.24	20,026	41.24
7/07/2026	44.00	44.02	41.53	41.80	20,088	41.80
7/06/2026	44.00	44.99	42.89	43.38	16,735	43.38
7/02/2026	44.15	44.80	42.36	43.95	33,960	43.95
7/01/2026	41.74	45.26	41.74	43.98	10,208	43.98
6/30/2026	40.58	42.05	40.03	42.05	10,918	42.05
6/29/2026	39.62	40.74	39.51	40.47	12,144	40.47
6/26/2026	38.28	39.99	37.31	39.49	62,529	39.49
6/25/2026	37.31	38.01	37.31	38.01	5,775	38.01
6/24/2026	38.24	38.24	37.51	37.51	6,675	37.51
6/23/2026	37.17	40.14	37.17	37.88	5,126	37.88
6/22/2026	39.98	39.98	37.10	37.10	28,968	37.10
6/18/2026	37.78	40.47	37.11	40.47	34,261	40.47
6/17/2026	37.64	38.30	37.29	37.29	4,253	37.29
6/16/2026	38.05	38.05	37.51	37.74	34,109	37.74
6/15/2026	37.10	37.99	37.10	37.75	2,703	37.75
6/12/2026	38.03	38.03	37.00	37.36	8,036	37.36
6/11/2026	37.34	38.36	37.34	38.36	3,865	38.36
6/10/2026	36.54	38.00	36.54	37.49	6,222	37.49
6/09/2026	36.80	36.80	36.52	36.80	5,029	36.80
6/08/2026	36.00	36.85	36.00	36.55	9,148	36.55
6/05/2026	36.45	36.50	36.00	36.20	7,982	36.20
6/04/2026	36.01	37.36	36.01	36.39	3,482	36.39
6/03/2026	35.79	36.06	35.79	36.06	4,401	36.06
6/02/2026	35.67	36.23	35.67	35.95	4,083	35.95
6/01/2026	36.06	36.22	36.06	36.22	1,901	36.22
5/29/2026	36.33	36.33	36.25	36.25	3,334	36.25
5/28/2026	36.15	36.84	36.15	36.49	19,605	36.49
5/27/2026	36.02	36.85	36.02	36.15	10,371	36.15
5/26/2026	36.90	37.88	36.00	36.00	11,370	36.00
5/22/2026	37.21	38.98	36.65	36.65	3,552	36.65
5/21/2026	36.52	36.91	36.50	36.84	4,442	36.84
5/20/2026	36.83	37.42	36.83	37.42	1,530	37.42
5/19/2026	37.32	37.49	37.00	37.31	2,210	37.31
5/18/2026	37.39	37.39	37.39	37.39	1,244	37.39
5/15/2026	36.91	36.91	36.80	36.80	2,336	36.80
5/14/2026	37.40	37.40	36.80	36.80	3,009	36.80
5/13/2026	36.80	38.50	36.80	37.95	8,532	37.95
5/12/2026	36.84	37.02	36.84	37.02	1,006	37.02
5/11/2026	36.81	37.23	36.81	36.81	2,240	36.81
5/08/2026	36.95	37.20	36.95	37.20	1,270	37.20
5/07/2026	37.23	37.38	36.81	37.30	2,087	37.30
5/06/2026	36.99	37.50	36.99	37.20	3,391	37.20
5/05/2026	37.27	37.52	36.07	36.43	4,871	36.43
5/04/2026	38.00	38.00	36.54	36.54	2,752	36.54
5/01/2026	37.75	37.94	37.72	37.75	3,972	37.75
4/30/2026	37.47	37.47	36.87	37.16	5,174	37.16
4/29/2026	36.70	37.04	36.25	37.00	7,889	37.00