CBNA - CHAIN BRIDGE BANCORP INC
34.92
-0.250 -0.716%
Share volume: 1,594
Last Updated: 03-27-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$35.17
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $34.87 | $34.87 | $35.00 | $35.00 | $34.34 | $34.34 | $34.92 | $34.92 | 1,594 | $1,594.00 |
| 03-26-2026 | $35.60 | $35.60 | $35.60 | $35.60 | $35.17 | $35.17 | $35.17 | $35.17 | 1,574 | $1,574.00 |
| 03-25-2026 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 1,275 | $1,275.00 |
| 03-24-2026 | $35.60 | $35.60 | $36.96 | $36.96 | $35.60 | $35.60 | $36.15 | $36.15 | 3,147 | $3,147.00 |
| 03-23-2026 | $35.53 | $35.53 | $36.60 | $36.60 | $35.50 | $35.50 | $36.59 | $36.59 | 5,720 | $5,720.00 |
| 03-20-2026 | $35.99 | $35.99 | $35.99 | $35.99 | $34.85 | $34.85 | $34.86 | $34.86 | 17,757 | $17,757.00 |
| 03-19-2026 | $34.85 | $34.85 | $36.39 | $36.39 | $34.85 | $34.85 | $36.32 | $36.32 | 5,024 | $5,024.00 |
| 03-18-2026 | $36.52 | $36.52 | $36.52 | $36.52 | $34.98 | $34.98 | $34.98 | $34.98 | 4,340 | $4,340.00 |
| 03-17-2026 | $35.65 | $35.65 | $36.37 | $36.37 | $35.65 | $35.65 | $36.29 | $36.29 | 3,315 | $3,315.00 |
| 03-16-2026 | $35.61 | $35.61 | $35.82 | $35.82 | $35.51 | $35.51 | $35.51 | $35.51 | 1,788 | $1,788.00 |