Chain Bridge Bancorp Inc (CBNA)

Overview News Price History Discussions Forecast

Chain Bridge Bancorp Inc Stock (CBNA) Price History

The historical daily chart and data for Chain Bridge Bancorp Inc stock (CBNA), show that the latest closing stock price as of August 14, 2026, is $46.85.

Chain Bridge Bancorp Inc all-time high stock price is $49.12, occurred on August 13, 2026.
The lowest Chain Bridge Bancorp Inc stock price recorded was $20.01 on April 07, 2025. Since then, Chain Bridge Bancorp Inc's stock price has risen over 134.13% to $46.85 now.
The 52-week high stock price for CBNA is $49.12, representing a 4.86% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for CBNA is $26.74, indicating a -42.92% decrease from the current share price, occurred on August 18, 2025.

The table below shows more information about CBNA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$48.09	$46.14	$1.95	10,853.0	-2.15%
Aug 13, 2026	$49.12	$47.22	$1.91	14,000.0	-1.28%
Aug 12, 2026	$48.57	$47.00	$1.57	17,504.0	+0.58%
Aug 11, 2026	$48.22	$45.92	$2.30	14,362.0	+0.63%
Aug 10, 2026	$47.92	$45.60	$2.32	17,134.0	+2.70%
Aug 07, 2026	$47.61	$44.67	$2.94	16,533.0	-2.81%
Aug 06, 2026	$48.45	$46.58	$1.87	31,954.0	+0.86%
Aug 05, 2026	$48.10	$45.49	$2.61	31,051.0	-0.48%
Aug 04, 2026	$49.07	$45.13	$3.94	61,594.0	+0.95%
Aug 03, 2026	$47.95	$45.88	$2.07	46,139.0	+4.34%
Jul 31, 2026	$46.27	$44.80	$1.47	27,332.0	-0.53%
Jul 30, 2026	$46.90	$44.30	$2.60	16,868.0	+2.91%
Jul 29, 2026	$45.19	$43.51	$1.68	17,715.0	+2.24%
Jul 28, 2026	$45.02	$41.84	$3.18	20,361.0	-2.71%
Jul 27, 2026	$44.80	$41.70	$3.10	32,479.0	+5.61%
Jul 24, 2026	$43.59	$41.91	$1.68	22,709.0	+2.45%
Jul 23, 2026	$41.80	$40.94	$0.86	10,720.0	-0.60%
Jul 22, 2026	$41.65	$40.50	$1.15	26,186.0	-0.72%
Jul 21, 2026	$42.47	$40.95	$1.52	39,632.0	+2.28%
Jul 20, 2026	$41.87	$40.48	$1.39	34,103.0	-2.60%
Jul 17, 2026	$43.28	$41.93	$1.35	15,851.0	-1.34%
Jul 16, 2026	$43.46	$41.88	$1.58	20,731.0	+1.48%

Chain Bridge Bancorp Inc Stock (CBNA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chain Bridge Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chain Bridge Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chain Bridge Bancorp Inc Stock (CBNA) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$49.12	$44.67	$4.45	271,977.0	+3.17%
Jul, 2026	$46.90	$40.23	$6.67	514,464.0	+7.99%
Jun, 2026	$42.05	$35.67	$6.38	261,369.0	+16.00%
May, 2026	$38.98	$36.00	$2.98	93,002.0	-2.45%
Apr, 2026	$37.47	$34.50	$2.97	70,742.0	+6.48%
Mar, 2026	$36.96	$34.00	$2.96	100,094.0	+1.16%
Feb, 2026	$38.01	$34.50	$3.51	99,800.0	-2.10%
Jan, 2026	$37.25	$30.63	$6.62	96,633.0	+1.73%

Chain Bridge Bancorp Inc Stock (CBNA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.42	$31.79	$6.63	139,710.0	+7.85%
Nov, 2025	$31.75	$28.14	$3.61	126,893.0	+7.05%
Oct, 2025	$32.85	$28.10	$4.75	162,933.0	-9.44%
Sep, 2025	$33.25	$29.89	$3.36	240,357.0	+8.23%
Aug, 2025	$30.25	$25.76	$4.49	354,512.0	+14.37%
Jul, 2025	$27.35	$25.39	$1.96	228,377.0	+2.60%
Jun, 2025	$27.14	$23.76	$3.38	626,313.0	-4.56%
May, 2025	$27.97	$23.62	$4.35	478,857.0	+9.22%
Apr, 2025	$25.46	$20.01	$5.45	281,687.0	+3.95%
Mar, 2025	$24.55	$21.85	$2.70	204,534.0	-3.06%
Feb, 2025	$25.23	$24.05	$1.18	433,480.0	-0.28%
Jan, 2025	$25.50	$23.50	$2.00	485,807.0	-1.87%