CBNA
CHAIN BRIDGE-A (CBNA)
NYSE
$45.86-$0.04 (-0.08%)
Price as of Aug 21, 2026 6:27 PM EDT
  • $155.8M
    Market Cap
  • 61.73%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +9.89%
    Low Price$42.23
    High Price$48.50
  • 3 Months
    +24.59%
    Low Price$35.95
    High Price$48.50
  • 1 Year
    +61.73%
    Low Price$28.55
    High Price$48.50
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.54
46.54
44.79
45.90
-0.76%
15,271
08/20/2026
46.64
46.64
45.63
46.25
-0.94%
11,007
08/19/2026
47.78
47.78
45.53
46.69
-1.52%
18,128
08/18/2026
47.33
47.41
45.76
47.41
+0.70%
15,178
08/17/2026
46.28
47.36
46.28
47.08
+0.49%
15,544
08/14/2026
48.09
48.09
46.14
46.85
-2.15%
10,855
08/13/2026
48.81
49.13
47.22
47.88
-1.28%
14,001
08/12/2026
48.57
48.57
47.00
48.50
+0.58%
17,505
08/11/2026
47.56
48.22
45.92
48.22
+0.63%
14,363
08/10/2026
46.66
47.92
45.60
47.92
+2.70%
17,134
08/07/2026
47.61
47.61
44.67
46.66
-2.81%
16,534
08/06/2026
47.16
48.45
46.58
48.01
+0.86%
31,954
08/05/2026
47.39
48.10
45.49
47.60
-0.48%
31,051
08/04/2026
47.49
49.07
45.13
47.83
+0.95%
61,595
08/03/2026
45.88
47.95
45.88
47.38
+4.04%
46,140
07/31/2026
46.27
46.27
44.80
45.54
-0.24%
29,878
07/30/2026
44.83
46.90
44.30
45.65
+2.91%
16,906
07/29/2026
44.01
45.19
43.51
44.36
+2.24%
17,715
07/28/2026
45.00
45.02
41.84
43.39
-2.71%
20,361
07/28/2026
$1.45 Earnings
07/27/2026
43.89
44.80
41.70
44.60
+5.61%
32,479
07/24/2026
41.91
43.59
41.91
42.23
+2.45%
22,709
07/23/2026
41.80
41.80
40.94
41.22
-0.60%
10,720
07/22/2026
41.00
41.65
40.50
41.47
-0.72%
26,186
07/21/2026
41.70
42.47
40.95
41.77
+2.28%
39,632
07/20/2026
41.55
41.87
40.48
40.84
-2.60%
34,103
07/17/2026
41.93
43.28
41.93
41.93
-1.34%
15,851
07/16/2026
42.00
43.46
41.88
42.50
+1.48%
20,731
07/15/2026
40.82
42.50
40.82
41.88
+1.23%
13,781
07/14/2026
41.25
43.19
40.43
41.37
-0.72%
64,939
07/13/2026
42.00
42.62
41.57
41.67
-0.53%
17,311
07/10/2026
42.00
42.47
41.35
41.89
-0.10%
7,860
07/09/2026
41.72
42.26
40.90
41.93
+1.67%
24,883
07/08/2026
41.99
43.60
40.23
41.24
-1.34%
20,026
07/07/2026
44.00
44.02
41.53
41.80
-3.64%
20,087
07/06/2026
44.00
44.99
42.89
43.38
-1.30%
16,734
07/02/2026
44.16
44.80
42.36
43.95
-0.07%
33,960
07/01/2026
41.74
45.26
41.74
43.98
+4.59%
10,207
06/30/2026
40.58
42.05
40.03
42.05
+3.90%
10,912
06/29/2026
39.62
40.74
39.51
40.47
+2.48%
12,144
06/26/2026
38.28
39.99
37.31
39.49
+3.89%
62,529
06/25/2026
37.31
38.01
37.31
38.01
+1.33%
5,774
06/24/2026
38.24
38.24
37.51
37.51
-0.98%
6,675
06/23/2026
37.17
40.14
37.17
37.88
+2.10%
5,126
06/22/2026
39.98
39.98
37.10
37.10
-8.33%
28,968
06/18/2026
37.78
40.47
37.11
40.47
+8.53%
34,260
06/17/2026
37.64
38.30
37.29
37.29
-1.19%
4,253
06/16/2026
38.05
38.05
37.51
37.74
-0.03%
34,109
06/15/2026
37.10
37.99
37.10
37.75
+1.04%
2,703
06/12/2026
38.03
38.03
37.00
37.36
-2.61%
8,036
06/11/2026
37.34
38.36
37.34
38.36
+2.32%
3,864
06/10/2026
36.54
38.00
36.54
37.49
+1.88%
6,222
06/09/2026
36.80
37.00
36.52
36.80
+0.68%
5,029
06/08/2026
36.00
36.85
36.00
36.55
+0.97%
9,148
06/05/2026
36.45
36.50
36.00
36.20
-0.52%
7,981
06/04/2026
36.01
37.36
36.01
36.39
+0.92%
3,481
06/03/2026
35.79
36.06
35.79
36.06
+0.31%
4,401
06/02/2026
35.67
36.23
35.67
35.95
-0.75%
4,083
06/01/2026
36.06
36.22
36.06
36.22
-0.08%
1,901
05/29/2026
36.33
36.33
36.25
36.25
-0.66%
3,334
05/28/2026
36.15
36.84
36.15
36.49
+0.94%
19,605
05/27/2026
36.02
36.85
36.02
36.15
+0.42%
10,370
05/26/2026
36.90
37.88
36.00
36.00
-1.77%
11,370
05/22/2026
37.21
38.98
36.65
36.65
-0.52%
3,552
05/21/2026
36.52
36.92
36.50
36.84
-1.55%
4,442
05/20/2026
36.83
37.42
36.83
37.42
+0.29%
1,530
05/19/2026
37.32
37.49
37.00
37.31
-0.21%
2,210
05/18/2026
37.39
37.39
37.39
37.39
+1.60%
1,244
05/15/2026
36.91
36.91
36.80
36.80
0.00%
2,336
05/14/2026
37.40
37.40
36.80
36.80
-3.03%
3,008
05/13/2026
36.80
38.50
36.80
37.95
+2.51%
8,531
05/12/2026
36.84
37.02
36.84
37.02
+0.57%
1,006
05/11/2026
36.81
37.23
36.81
36.81
-1.05%
2,240
05/08/2026
36.95
37.20
36.95
37.20
-0.27%
1,270
05/07/2026
37.23
37.38
36.81
37.30
+0.27%
2,087
05/06/2026
36.99
37.50
36.99
37.20
+2.11%
3,391
05/05/2026
37.27
37.52
36.07
36.43
-0.30%
4,871
05/04/2026
38.00
38.00
36.54
36.54
-3.21%
2,751
05/01/2026
37.75
37.94
37.72
37.75
+1.59%
3,972
04/30/2026
37.47
37.47
36.87
37.16
+0.43%
5,173
04/29/2026
36.70
37.04
36.25
37.00
+2.89%
7,889
04/28/2026
36.00
36.00
35.80
35.96
+2.65%
2,960
04/28/2026
$1.08 Earnings
04/27/2026
34.71
35.36
34.71
35.03
-0.20%
4,981
04/24/2026
35.43
35.43
34.99
35.10
-1.90%
5,581
04/23/2026
34.88
35.78
34.88
35.78
+0.22%
959
04/22/2026
35.70
35.70
35.70
35.70
-0.31%
671
04/21/2026
35.98
36.40
35.50
35.81
-0.33%
1,888
04/20/2026
36.09
36.09
35.82
35.93
0.00%
2,707
04/17/2026
35.30
35.93
35.30
35.93
+1.90%
4,131
04/16/2026
34.80
35.75
34.53
35.26
-2.35%
2,816
04/15/2026
36.11
36.11
36.11
36.11
0.00%
867
04/14/2026
36.05
36.11
36.05
36.11
+0.42%
1,771
04/13/2026
35.96
36.00
35.92
35.96
+0.45%
4,055
04/10/2026
35.82
36.04
35.80
35.80
-0.67%
1,622
04/09/2026
34.62
36.04
34.50
36.04
+3.47%
7,433
04/08/2026
35.75
35.75
34.79
34.83
-2.00%
6,163
04/07/2026
34.84
35.68
34.84
35.54
+1.34%
3,893
04/06/2026
34.74
35.07
34.74
35.07
+0.49%
1,632
04/02/2026
35.25
35.25
34.90
34.90
0.00%
1,253