MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBNA — Chain Bridge Bancorp, Inc.
NYSEChain Bridge Bancorp, Inc.
$47.27
+0.29(+0.62%)
- O
- 47.20
- H
- 47.85
- L
- 46.28
- V
- 9.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.27
Period Return+94.69%
Period High$49.71
Period Low$22.84
Avg Daily Volume12.4K
Total Trading Days365
CBNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.20 | $47.85 | $46.28 | $47.27 | +$0.29 | +0.62% | 9,729 | $47.18 | $46.28 $47.85 |
| Oct 1, 2026 | $46.23 | $47.18 | $45.25 | $46.98 | +$0.90 | +1.95% | 24,952 | $46.38 | $45.25 $47.18 |
| Sep 30, 2026 | $47.31 | $47.96 | $45.40 | $46.08 | $-1.13 | -2.39% | 15,854 | $46.41 | $45.40 $47.96 |
| Sep 29, 2026 | $47.17 | $47.88 | $47.06 | $47.21 | $-0.27 | -0.57% | 12,807 | $47.37 | $47.06 $47.88 |
| Sep 28, 2026 | $47.11 | $47.48 | $46.49 | $47.48 | $-0.28 | -0.59% | 15,847 | $47.30 | $46.49 $47.48 |
| Sep 25, 2026 | $47.90 | $48.81 | $47.66 | $47.76 | +$0.35 | +0.74% | 13,344 | $48.07 | $47.66 $48.81 |
| Sep 24, 2026 | $48.42 | $48.42 | $46.41 | $47.41 | $-1.05 | -2.17% | 18,839 | $47.38 | $46.41 $48.42 |
| Sep 23, 2026 | $49.71 | $49.71 | $47.35 | $48.46 | $-0.85 | -1.72% | 35,140 | $48.35 | $47.35 $49.71 |
| Sep 22, 2026 | $46.35 | $49.33 | $46.35 | $49.31 | +$2.09 | +4.43% | 19,068 | $48.12 | $46.35 $49.33 |
| Sep 21, 2026 | $46.12 | $48.08 | $46.12 | $47.22 | +$0.20 | +0.43% | 15,364 | $47.42 | $46.12 $48.08 |
| Sep 18, 2026 | $46.94 | $47.22 | $45.20 | $47.02 | +$0.08 | +0.17% | 22,286 | $46.94 | $45.20 $47.22 |
| Sep 17, 2026 | $45.68 | $46.97 | $45.68 | $46.94 | +$0.91 | +1.98% | 12,951 | $46.61 | $45.68 $46.97 |
| Sep 16, 2026 | $46.56 | $47.03 | $43.90 | $46.03 | $-0.53 | -1.14% | 36,799 | $45.92 | $43.90 $47.03 |
| Sep 15, 2026 | $45.99 | $46.96 | $44.36 | $46.56 | +$0.72 | +1.57% | 22,528 | $45.69 | $44.36 $46.96 |
| Sep 14, 2026 | $46.00 | $47.32 | $45.57 | $45.84 | $-0.48 | -1.04% | 24,173 | $46.09 | $45.57 $47.32 |
| Sep 11, 2026 | $47.15 | $48.41 | $45.06 | $46.32 | $-0.35 | -0.75% | 16,749 | $46.65 | $45.06 $48.41 |
| Sep 10, 2026 | $44.61 | $47.03 | $44.61 | $46.67 | +$0.29 | +0.63% | 17,761 | $45.99 | $44.61 $47.03 |
| Sep 9, 2026 | $46.39 | $46.39 | $45.14 | $46.38 | $-0.03 | -0.06% | 31,706 | $46.01 | $45.14 $46.39 |
| Sep 8, 2026 | $46.29 | $46.81 | $45.48 | $46.41 | $-1.16 | -2.44% | 11,991 | $46.18 | $45.48 $46.81 |
| Sep 4, 2026 | $46.85 | $47.69 | $46.00 | $47.57 | +$0.72 | +1.54% | 14,891 | $47.11 | $46.00 $47.69 |
| Sep 3, 2026 | $47.41 | $47.41 | $46.03 | $46.85 | +$0.05 | +0.11% | 12,742 | $46.71 | $46.03 $47.41 |
| Sep 2, 2026 | $44.75 | $46.87 | $44.74 | $46.80 | +$1.55 | +3.43% | 19,474 | $45.99 | $44.74 $46.87 |
| Sep 1, 2026 | $45.08 | $45.55 | $44.88 | $45.25 | $-0.59 | -1.29% | 23,025 | $45.18 | $44.88 $45.55 |
| Aug 31, 2026 | $45.72 | $45.84 | $44.38 | $45.84 | +$0.13 | +0.28% | 26,187 | $45.15 | $44.38 $45.84 |
| Aug 28, 2026 | $45.16 | $45.72 | $44.62 | $45.71 | +$0.23 | +0.51% | 16,901 | $45.36 | $44.62 $45.72 |
| Aug 27, 2026 | $44.61 | $45.64 | $44.00 | $45.48 | +$0.18 | +0.40% | 12,539 | $44.99 | $44.00 $45.64 |
| Aug 26, 2026 | $45.80 | $45.80 | $44.55 | $45.30 | $-0.67 | -1.46% | 17,074 | $45.06 | $44.55 $45.80 |
| Aug 25, 2026 | $45.33 | $45.97 | $44.78 | $45.97 | +$0.25 | +0.55% | 15,919 | $45.53 | $44.78 $45.97 |
| Aug 24, 2026 | $46.45 | $46.85 | $45.31 | $45.72 | $-0.18 | -0.39% | 10,133 | $46.08 | $45.31 $46.85 |
| Aug 21, 2026 | $46.54 | $46.54 | $44.79 | $45.90 | $-0.35 | -0.76% | 15,272 | $45.64 | $44.79 $46.54 |