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

Last Price35.96

Change+0.93 (2.65%)

NYSE · Last Trade: Apr 29th, 1:16 AM EDT

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

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	36.00	36.00	35.80	35.96	2,961	35.96
4/27/2026	34.71	35.36	34.71	35.03	4,981	35.03
4/24/2026	35.43	35.43	34.98	35.10	5,581	35.10
4/23/2026	34.88	35.78	34.88	35.78	959	35.78
4/22/2026	35.70	35.70	35.70	35.70	671	35.70
4/21/2026	35.97	36.40	35.50	35.81	1,888	35.81
4/20/2026	36.09	36.09	35.81	35.93	2,707	35.93
4/17/2026	35.30	35.93	35.30	35.93	4,131	35.93
4/16/2026	34.80	35.75	34.53	35.26	2,816	35.26
4/15/2026	36.11	36.11	36.11	36.11	868	36.11
4/14/2026	36.05	36.11	36.05	36.11	1,771	36.11
4/13/2026	35.96	36.00	35.92	35.96	4,056	35.96
4/10/2026	35.82	36.04	35.80	35.80	1,622	35.80
4/09/2026	34.62	36.04	34.50	36.04	7,434	36.04
4/08/2026	35.75	35.75	34.79	34.83	6,163	34.83
4/07/2026	34.84	35.68	34.84	35.54	3,893	35.54
4/06/2026	34.74	35.07	34.74	35.07	1,632	35.07
4/02/2026	35.24	35.24	34.90	34.90	1,253	34.90
4/01/2026	35.07	35.08	34.80	34.90	2,621	34.90
3/31/2026	35.88	35.88	34.80	34.90	2,092	34.90
3/30/2026	35.24	35.76	35.24	35.65	4,159	35.65
3/27/2026	34.87	35.00	34.34	34.92	1,595	34.92
3/26/2026	35.60	35.60	35.17	35.17	1,574	35.17
3/25/2026	35.38	35.38	35.38	35.38	1,276	35.38
3/24/2026	35.60	36.96	35.60	36.15	3,148	36.15
3/23/2026	35.53	36.60	35.50	36.59	5,720	36.59
3/20/2026	35.99	35.99	34.85	34.86	17,762	34.86
3/19/2026	34.85	36.39	34.85	36.32	5,024	36.32
3/18/2026	36.52	36.52	34.98	34.98	4,340	34.98
3/17/2026	35.65	36.37	35.65	36.29	3,316	36.29
3/16/2026	35.61	35.81	35.51	35.51	1,789	35.51
3/13/2026	35.50	35.50	35.19	35.19	2,767	35.19
3/12/2026	34.90	34.90	34.90	34.90	1,069	34.90
3/11/2026	34.79	36.00	34.79	35.51	5,366	35.51
3/10/2026	35.35	35.41	35.00	35.00	3,727	35.00
3/09/2026	34.50	34.66	34.00	34.66	5,338	34.66
3/06/2026	35.00	35.20	34.57	34.78	6,764	34.78
3/05/2026	35.47	35.56	35.00	35.25	10,408	35.25
3/04/2026	35.88	35.88	35.63	35.88	1,793	35.88
3/03/2026	35.18	35.85	35.18	35.58	5,229	35.58
3/02/2026	35.00	36.92	35.00	35.85	6,018	35.85
2/27/2026	35.50	35.50	34.50	34.50	4,704	34.50
2/26/2026	36.00	36.00	35.44	35.88	6,687	35.88
2/25/2026	35.00	35.59	35.00	35.34	14,268	35.34
2/24/2026	35.31	35.31	35.16	35.27	8,459	35.27
2/23/2026	35.32	36.40	35.30	35.30	2,874	35.30
2/20/2026	35.30	36.16	35.30	35.60	2,479	35.60
2/19/2026	35.15	35.25	35.15	35.25	1,000	35.25
2/18/2026	35.42	35.42	35.35	35.35	1,468	35.35
2/17/2026	35.26	35.42	35.22	35.42	2,464	35.42
2/13/2026	35.25	35.63	35.15	35.15	2,637	35.15
2/12/2026	35.14	35.54	35.00	35.54	9,292	35.54
2/11/2026	35.88	35.88	35.00	35.00	13,043	35.00
2/10/2026	35.00	35.35	34.97	35.00	6,103	35.00
2/09/2026	37.00	37.00	36.15	36.15	1,076	36.15
2/06/2026	36.33	38.00	36.33	36.80	4,223	36.80
2/05/2026	35.36	36.60	35.36	36.49	2,914	36.49
2/04/2026	37.75	38.00	34.71	37.70	5,497	37.70
2/03/2026	37.68	38.01	36.30	38.01	6,617	38.01
2/02/2026	35.49	37.04	35.10	37.04	4,159	37.04
1/30/2026	34.00	36.30	33.98	35.24	10,648	35.24
1/29/2026	33.34	34.22	33.34	34.21	7,556	34.21