CBNA
CHAIN BRIDGE-A (CBNA)
NYSE
$47.57+$2.02 (+4.45%)
Price as of Aug 03, 2026 11:34 AM EDT
  • $154.3M
    Market Cap
  • 74.02%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.30%
    Low Price$40.84
    High Price$45.65
  • 3 Months
    +22.55%
    Low Price$35.95
    High Price$45.65
  • 1 Year
    +74.02%
    Low Price$26.80
    High Price$45.65
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
35.07
35.08
34.80
34.90
0.00%
2,621
03/31/2026
35.88
35.88
34.80
34.90
-2.10%
2,092
03/30/2026
35.24
35.76
35.24
35.65
+2.09%
4,159
03/27/2026
34.87
35.00
34.34
34.92
-0.71%
1,594
03/26/2026
35.60
35.60
35.17
35.17
-0.59%
1,574
03/25/2026
35.38
35.38
35.38
35.38
-2.13%
1,275
03/24/2026
35.60
36.96
35.60
36.15
-1.20%
3,147
03/23/2026
35.53
36.60
35.50
36.59
+4.96%
5,720
03/20/2026
35.99
35.99
34.85
34.86
-4.02%
17,762
03/19/2026
34.85
36.39
34.85
36.32
+3.83%
5,024
03/18/2026
36.52
36.52
34.98
34.98
-3.61%
4,340
03/17/2026
35.65
36.37
35.65
36.29
+2.20%
3,315
03/16/2026
35.61
35.82
35.51
35.51
+0.91%
1,788
03/13/2026
35.50
35.50
35.19
35.19
+0.83%
2,767
03/12/2026
34.90
34.90
34.90
34.90
-1.72%
1,068