Skip to main content
CBNA logo

Chain Bridge Bancorp, Inc.

CBNANYSEFinancialsBanks - Regional

$51.01Today:- (-)1Y +61.94%

As of Oct 26, 2026 close

Market cap
$334.72M
P/E (TTM)
12.57
Forward P/E
10.08
Dividend yield
-
52-week range
$28.10$54.11
Volume (live)
-
Avg. volume (3M)
18.03K

Chain Bridge Bancorp (CBNA) Historical Stock Prices

Analyze Chain Bridge Bancorp (CBNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chain Bridge Bancorp (CBNA) Interactive Price Chart

Interactive historical price chart showing Chain Bridge Bancorp stock price movements and trends across multiple time periods.

Loading chart...

CBNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CBNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202651.2551.5550.2251.0151.018.52K
Oct 23, 202650.2151.2449.2051.0051.0012.09K
Oct 22, 202649.8351.1049.7350.8550.8516.36K
Oct 21, 202648.5150.2648.0949.9949.9913.35K
Oct 20, 202648.4249.7548.4249.3449.349.87K
Oct 19, 202648.9448.9847.3248.7248.7221.20K
Oct 16, 202649.2249.4148.0449.2649.2613.21K
Oct 15, 202648.8849.5848.0049.4749.4721.80K
Oct 14, 202648.1549.0747.5048.8248.8225.62K
Oct 13, 202649.9349.9348.5049.3249.3220.40K
Oct 12, 202649.5354.1149.5349.9349.9333.93K
Oct 9, 202649.7649.7647.3549.2549.2510.95K
Oct 8, 202649.5049.7848.4949.6049.6016.84K
Oct 7, 202649.2549.5446.4049.4749.4718.91K
Oct 6, 202647.9450.9947.8649.4249.4222.07K
Oct 5, 202645.8647.0845.8647.0247.025.56K
Oct 2, 202647.2047.8546.2847.2747.279.73K
Oct 1, 202646.2347.1845.2546.9846.9824.95K
Sep 30, 202647.3147.9645.4046.0846.0815.85K
Sep 29, 202647.1747.8847.0647.2147.2112.80K
Sep 28, 202647.1147.4846.4947.4847.4811.79K
Sep 25, 202647.9048.8147.6647.7647.7613.34K
Sep 24, 202648.4248.4246.4147.4147.4118.84K
Sep 23, 202649.7149.7147.3548.4648.4635.11K
Sep 22, 202646.3549.3346.3549.3149.3119.06K
Sep 21, 202646.1248.0846.1247.2247.2215.36K
Sep 18, 202646.9447.2245.2047.0247.0221.28K
Sep 17, 202645.6846.9745.6846.9446.9412.95K
Sep 16, 202646.5647.0343.9046.0346.0336.59K
Sep 15, 202645.9946.9644.3646.5646.5622.53K
Sep 14, 202646.0047.3245.5745.8445.8424.17K
Sep 11, 202647.1548.4145.0646.3246.3216.75K
Sep 10, 202644.6147.0244.6146.6746.6717.75K
Sep 9, 202646.3946.3945.1346.3846.3830.16K
Sep 8, 202646.2946.8045.4846.4146.4110.87K
Sep 4, 202646.8547.6946.0047.5747.5714.86K
Sep 3, 202647.4147.4146.0346.8546.8512.69K
Sep 2, 202644.7546.8744.7446.8046.8019.47K
Sep 1, 202645.0845.5544.8845.2545.2523.02K
Aug 31, 202645.7245.8444.3845.8445.8426.19K
Aug 28, 202645.1645.7244.6245.7145.7116.90K
Aug 27, 202644.6145.6444.0045.4845.4812.54K
Aug 26, 202645.8045.8044.5545.3045.3016.99K
Aug 25, 202645.3345.9744.7845.9745.9715.92K
Aug 24, 202646.4546.8545.3145.7245.7210.13K
Aug 21, 202646.5446.5444.7845.9045.9015.27K
Aug 20, 202646.6446.6445.6346.2546.2511.01K
Aug 19, 202647.7847.7845.5346.6946.6918.13K
Aug 18, 202647.3347.4145.7647.4147.4115.18K
Aug 17, 202646.2847.3646.2847.0847.0815.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.