CBNA - Chain Bridge Bancorp Inc.
37.02
0.210 0.567%
Share volume: 1,006
Last Updated: 05-12-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.81
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.84 | $36.84 | $37.02 | $37.02 | $36.84 | $36.84 | $37.02 | $37.02 | 1,006 | $1,006.00 |
| 05-11-2026 | $36.81 | $36.81 | $37.23 | $37.23 | $36.81 | $36.81 | $36.81 | $36.81 | 2,240 | $2,240.00 |
| 05-08-2026 | $36.95 | $36.95 | $37.20 | $37.20 | $36.95 | $36.95 | $37.20 | $37.20 | 1,270 | $1,270.00 |
| 05-07-2026 | $37.23 | $37.23 | $37.38 | $37.38 | $36.81 | $36.81 | $37.30 | $37.30 | 2,087 | $2,087.00 |
| 05-06-2026 | $36.99 | $36.99 | $37.50 | $37.50 | $36.99 | $36.99 | $37.20 | $37.20 | 3,391 | $3,391.00 |
| 05-05-2026 | $37.27 | $37.27 | $37.52 | $37.52 | $36.07 | $36.07 | $36.43 | $36.43 | 4,871 | $4,871.00 |
| 05-04-2026 | $38.00 | $38.00 | $38.00 | $38.00 | $36.54 | $36.54 | $36.54 | $36.54 | 2,751 | $2,751.00 |
| 05-01-2026 | $37.75 | $37.75 | $37.94 | $37.94 | $37.72 | $37.72 | $37.75 | $37.75 | 3,972 | $3,972.00 |
| 04-30-2026 | $37.47 | $37.47 | $37.47 | $37.47 | $36.87 | $36.87 | $37.16 | $37.16 | 5,173 | $5,173.00 |
| 04-29-2026 | $36.70 | $36.70 | $37.04 | $37.04 | $36.25 | $36.25 | $37.00 | $37.00 | 7,889 | $7,889.00 |