S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

CHAIN BRIDGE-A (CBNA)

NYSE

$41.67+$0.0010 (+0.002%)

Price as of Jul 14, 2026 4:09 AM EDT

$140.3M
Market Cap
56.71%
1-Year Change
Banks - Regional
Industry

1 Month
+11.54%

Low Price$37.10

High Price$43.98
3 Months
+15.88%

Low Price$35.03

High Price$43.98
1 Year
+56.71%

Low Price$25.87

High Price$43.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/11/2026	34.79	36.00	34.79	35.51	+1.46%	5,365
03/10/2026	35.36	35.41	35.00	35.00	+0.98%	3,727
03/09/2026	34.50	34.66	34.00	34.66	-0.35%	5,337
03/06/2026	35.00	35.20	34.57	34.78	-1.33%	6,764
03/05/2026	35.47	35.56	35.00	35.25	-1.76%	10,407
03/04/2026	35.88	35.88	35.63	35.88	+0.84%	1,792
03/03/2026	35.18	35.85	35.18	35.58	-0.75%	5,229
03/02/2026	35.00	36.92	35.00	35.85	+3.91%	6,018
02/27/2026	35.50	35.50	34.50	34.50	-3.85%	4,704
02/26/2026	36.00	36.00	35.44	35.88	+1.53%	6,687
02/25/2026	35.00	35.59	35.00	35.34	+0.20%	14,267
02/24/2026	35.31	35.31	35.16	35.27	-0.08%	8,459
02/23/2026	35.32	36.40	35.30	35.30	-0.84%	2,874
02/20/2026	35.30	36.16	35.30	35.60	+0.99%	2,479
02/19/2026	35.15	35.25	35.15	35.25	-0.28%	1,000