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

50.59
-0.81 (-1.58%)
NYSE · Last Trade: Oct 30th, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202650.6550.9050.1050.599,97350.59
10/29/202651.3452.5050.1251.4020,34551.40
10/28/202651.7652.2350.5150.8212,98050.82
10/27/202651.1752.0550.3551.3615,65251.36
10/26/202651.2551.5550.2251.018,51851.01
10/23/202650.2151.2449.2051.0012,08851.00
10/22/202649.8351.1049.7350.8516,36650.85
10/21/202648.5150.2648.0949.9913,34449.99
10/20/202648.4249.7548.4249.349,86649.34
10/19/202648.9448.9847.3248.7221,19748.72
10/16/202649.2249.4148.0449.2613,21549.26
10/15/202648.8849.5848.0049.4721,80549.47
10/14/202648.1549.0747.5048.8225,72748.82
10/13/202649.9349.9348.5049.3220,40549.32
10/12/202649.5354.1149.5349.9333,92949.93
10/09/202649.7649.7647.3549.2510,96249.25
10/08/202649.5049.7848.4949.6016,84949.60
10/07/202649.2549.5446.4049.4718,90649.47
10/06/202647.9450.9947.8649.4222,20149.42
10/05/202645.8647.0845.8647.025,56347.02
10/02/202647.2047.8546.2847.279,73147.27
10/01/202646.2347.1845.2546.9824,95246.98
9/30/202647.3147.9645.4046.0815,85446.08
9/29/202647.1747.8847.0647.2112,80747.21
9/28/202647.1147.4846.4947.4815,84647.48
9/25/202647.9048.8147.6647.7613,34447.76
9/24/202648.4248.4246.4147.4118,83947.41
9/23/202649.7149.7147.3548.4635,13848.46
9/22/202646.3549.3346.3549.3119,06249.31
9/21/202646.1248.0846.1247.2215,36447.22
9/18/202646.9447.2245.2047.0222,28647.02
9/17/202645.6846.9745.6846.9412,95246.94
9/16/202646.5647.0343.9046.0336,79846.03
9/15/202645.9946.9644.3646.5622,53046.56
9/14/202646.0047.3245.5745.8428,10045.84
9/11/202647.1548.4145.0646.3216,75046.32
9/10/202644.6147.0244.6146.6717,76046.67
9/09/202646.3946.3945.1346.3830,66346.38
9/08/202646.2946.8045.4846.4111,99146.41
9/04/202646.8547.6946.0047.5714,89147.57
9/03/202647.4147.4146.0346.8512,74146.85
9/02/202644.7546.8744.7446.8019,47646.80
9/01/202645.0845.5544.8845.2523,02545.25
8/31/202645.7245.8444.3845.8426,18745.84
8/28/202645.1645.7244.6245.7116,90145.71
8/27/202644.6145.6444.0045.4812,53845.48
8/26/202645.8045.8044.5545.3017,07345.30
8/25/202645.3345.9744.7845.9715,91945.97
8/24/202646.4546.8545.3145.7210,13345.72
8/21/202646.5446.5444.7845.9015,27245.90
8/20/202646.6446.6445.6346.2511,00846.25
8/19/202647.7847.7845.5346.6918,12846.69
8/18/202647.3347.4145.7647.4115,17847.41
8/17/202646.2847.3646.2847.0815,54547.08
8/14/202648.0948.0946.1446.8510,85546.85
8/13/202648.8149.1347.2247.8814,00047.88
8/12/202648.5748.5747.0048.5017,50448.50
8/11/202647.5648.2245.9248.2214,36248.22
8/10/202646.6647.9245.6047.9217,13547.92
8/07/202647.6147.6144.6746.6616,53546.66
8/06/202647.1648.4546.5848.0131,95448.01
8/05/202647.3948.1045.4947.6031,05347.60
8/04/202647.4949.0745.1347.8361,59547.83
8/03/202645.8847.9545.8847.3846,14047.38
7/31/202646.2746.2744.8045.5429,87845.54