Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Chain Bridge Bancorp, Inc. (CBNA)

24.28
+0.41
+(1.72%)
At close: April 22 at 2:35:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202524.2524.6724.2524.2824.285,600
Apr 21, 202524.6424.6423.7723.8723.8711,700
Apr 17, 202524.1825.4624.1824.4824.4833,700
Apr 16, 202523.4824.4623.3924.2224.2217,600
Apr 15, 202523.0223.9223.0023.3723.3710,000
Apr 14, 202523.9923.9922.7822.7822.787,300
Apr 11, 202521.4824.2021.1223.8623.8644,100
Apr 10, 202521.5021.5020.7521.2821.2824,700
Apr 9, 202521.7521.9721.1021.6421.6422,000
Apr 8, 202521.3221.8721.2521.3421.346,100
Apr 7, 202520.0121.8920.0121.2521.2513,000
Apr 4, 202522.5022.7021.8022.1022.1019,800
Apr 3, 202523.4923.4922.5322.7422.748,800
Apr 2, 202523.8824.1323.5823.5823.5811,400
Apr 1, 202523.9023.9323.5623.7223.724,300
Mar 31, 202524.1324.1323.7523.7823.789,800
Mar 28, 202524.2224.3924.2224.2724.274,800
Mar 27, 202523.6924.5523.3724.4424.445,700
Mar 26, 202523.4623.4723.2223.3723.373,200
Mar 25, 202522.6123.4822.6023.4623.464,200
Mar 24, 202523.0023.5223.0023.3223.322,900
Mar 21, 202523.0824.1522.7422.7422.7426,600
Mar 20, 202522.7523.4222.7523.0823.085,300
Mar 19, 202522.7823.1322.5022.9222.9212,100
Mar 18, 202522.2523.2922.2522.9722.975,600
Mar 17, 202522.6122.6122.1422.3522.359,700
Mar 14, 202522.5822.8422.4522.4522.4513,400
Mar 13, 202522.7222.7822.4422.4622.464,300
Mar 12, 202522.2122.2921.9922.1522.156,100
Mar 11, 202522.0522.1521.9222.0822.083,700
Mar 10, 202522.3622.9421.8521.9421.949,900
Mar 7, 202523.4523.5022.4022.4322.4310,000
Mar 6, 202523.2523.5523.2523.3623.369,700
Mar 5, 202523.5323.7423.1223.2823.2823,900
Mar 4, 202524.2524.5022.7823.5523.5537,500
Mar 3, 202524.4724.5324.1524.1524.1519,100
Feb 28, 202524.6524.6524.4024.5324.536,900
Feb 27, 202524.5624.7324.1624.5424.544,500
Feb 26, 202524.2524.7424.2524.4324.435,200
Feb 25, 202524.2824.7324.0524.4424.4421,800
Feb 24, 202524.1324.7124.1124.6824.6831,800
Feb 21, 202524.7924.7924.1324.5024.504,300
Feb 20, 202524.6624.8324.0724.7924.7922,800
Feb 19, 202524.9024.9824.3124.8824.8810,600
Feb 18, 202524.7024.9024.3524.8824.8813,000
Feb 14, 202524.4524.9024.2524.5624.563,000
Feb 13, 202524.5224.6824.1524.6824.688,000
Feb 12, 202524.3524.6924.2024.5424.5412,600
Feb 11, 202524.6524.6524.3324.4824.486,900
Feb 10, 202524.9825.2324.4924.9324.9329,300
Feb 7, 202524.4224.9624.4224.8724.87109,200
Feb 6, 202524.5824.7924.2824.7024.7042,100
Feb 5, 202524.3924.8224.3224.5624.5642,400
Feb 4, 202524.4824.8024.1124.5024.5046,300
Feb 3, 202524.6524.8524.5824.7424.7413,000
Jan 31, 202524.9624.9624.6024.6024.605,000
Jan 30, 202524.2325.5024.2324.9124.9142,800
Jan 29, 202524.1324.4823.6424.2324.2344,600
Jan 28, 202524.3125.0024.0024.2424.2445,800
Jan 27, 202524.8324.8324.3924.4124.4115,600
Jan 24, 202524.3024.6224.2024.5324.539,800
Jan 23, 202524.2024.4824.2024.4224.426,300
Jan 22, 202524.4224.8924.4224.7124.7128,700
Jan 21, 202524.1624.8924.1624.7724.7728,400
Jan 17, 202524.0024.5424.0024.3524.3515,000
Jan 16, 202524.2624.6024.0324.2624.2655,700
Jan 15, 202523.8024.6023.8024.1024.1015,100
Jan 14, 202523.9424.0523.7523.8023.808,100
Jan 13, 202523.5223.9923.5223.9123.918,300
Jan 10, 202523.7524.1323.6024.0024.0014,000
Jan 8, 202523.7523.9223.5023.7523.7526,600
Jan 7, 202523.7524.3723.6423.9423.9455,200
Jan 6, 202524.5224.9923.9724.0824.0828,700
Jan 3, 202524.5425.2524.5424.7524.7547,000
Jan 2, 202525.1925.2424.7324.7324.737,400
Dec 31, 202424.9225.4424.7525.0725.0713,500
Dec 30, 202424.2225.3724.2225.0325.0329,100
Dec 27, 202424.6024.6023.7824.2224.2211,500
Dec 26, 202423.7524.7023.7524.4424.449,700
Dec 24, 202424.1624.2423.7524.0024.0019,900
Dec 23, 202423.8524.5523.8524.2924.2925,400
Dec 20, 202423.7524.7023.7524.0024.0094,500
Dec 19, 202424.0024.5023.7523.7523.7538,100
Dec 18, 202425.7126.1224.1124.1124.1132,400
Dec 17, 202426.5126.7425.8325.8325.8310,500
Dec 16, 202426.7626.9126.3326.5226.5235,300
Dec 13, 202427.2027.3526.7726.9626.9617,200
Dec 12, 202426.6027.2026.0727.1827.1841,800
Dec 11, 202426.3027.4025.5027.0427.0420,200
Dec 10, 202426.2426.6626.0526.6626.6612,600
Dec 9, 202426.4926.5026.0526.2126.2115,300
Dec 6, 202426.9026.9025.5125.9925.9934,200
Dec 5, 202427.0027.0026.2826.9926.9916,600
Dec 4, 202426.9827.0126.1826.6726.6720,500
Dec 3, 202427.1527.5626.6026.9826.9852,300
Dec 2, 202424.4227.3224.4226.7926.79105,000
Nov 29, 202424.4024.4024.4024.4024.40500
Nov 27, 202424.0124.3824.0024.2024.2016,500
Nov 26, 202423.9924.8023.9024.1924.1940,200
Nov 25, 202424.5724.5723.5024.0024.0025,200
Nov 22, 202424.0624.5023.8824.5024.5022,800
Nov 21, 202424.2024.4023.9224.2024.2015,100
Nov 20, 202423.9924.0023.6123.9023.9016,400
Nov 19, 202424.0024.2023.7124.2024.2010,600
Nov 18, 202424.0924.4523.6824.0224.0228,900
Nov 15, 202423.5024.1123.2023.9823.989,600
Nov 14, 202423.3723.9323.0023.3823.3831,300
Nov 13, 202424.3824.7523.3923.9323.9333,500
Nov 12, 202424.2525.0024.2524.7024.7024,400
Nov 11, 202424.2224.8923.6024.7824.7850,000
Nov 8, 202423.5023.9023.0023.5323.53139,400
Nov 7, 202422.9023.9522.9023.1023.1072,000
Nov 6, 202424.0224.0222.5822.7022.7090,700
Nov 5, 202424.0224.0222.4122.8022.8031,600
Nov 4, 202422.6024.5921.1023.0623.06117,500
Nov 1, 202422.2322.2321.9022.2222.222,500
Oct 31, 202422.3822.3821.7522.3022.3013,900
Oct 30, 202421.2022.8021.2022.1922.19128,900
Oct 29, 202421.4721.4720.8521.0821.0844,500
Oct 28, 202420.9421.2020.8521.1521.1511,700
Oct 25, 202420.7721.0920.7521.0621.0615,600
Oct 24, 202421.0021.1221.0021.0521.053,900
Oct 23, 202420.7821.5220.7821.2321.2316,100
Oct 22, 202421.4421.4421.0021.0021.008,900
Oct 21, 202421.6021.8921.0721.0721.0751,600
Oct 18, 202421.5522.1521.5521.9021.9029,700
Oct 17, 202421.3522.1521.3522.0022.0068,700
Oct 16, 202421.3021.5021.0021.4721.4729,500
Oct 15, 202420.9121.1520.7121.1521.1515,900
Oct 14, 202420.9620.9620.7120.7220.724,300
Oct 11, 202420.1020.7520.1020.6520.6532,300
Oct 10, 202420.7020.8020.6120.6520.6544,600
Oct 9, 202420.8520.9920.7020.7520.7520,000
Oct 8, 202421.7021.7020.7520.7920.7923,300
Oct 7, 202421.1121.1520.7520.7520.7576,100
Oct 4, 202422.0022.0021.0121.2021.20345,100

Related Tickers

PTBS Potomac Bancshares, Inc.
15.00
+1.01%
 
HTB HomeTrust Bancshares, Inc.
34.34
+3.15%
 
RVSB Riverview Bancorp, Inc.
5.82
+2.46%
 
UBFO United Security Bancshares
8.53
+6.49%
 
BFIN BankFinancial Corporation
12.07
+2.64%
 
FSUN FirstSun Capital Bancorp
34.76
+3.64%
 
BKFL BankFLORIDA Bancorp, Inc.
16.00
0.00%
 
CBWA Commencement Bancorp Inc.
12.15
0.00%
 
BPOPM Popular Capital Trust II PFD GTD 6.125%
25.52
-0.04%
 
FHN-PC First Horizon Corporation
25.00
-0.99%