CBNA | CHAIN BRIDGE-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CHAIN BRIDGE-A (CBNA)

NYSE

$51.02+$1.02 (+2.05%)

Price as of Oct 22, 2026 7:30 PM EDT

$169.6M
Market Cap
59.41%
1-Year Change
Banks - Regional
Industry

1 Month
+5.87%

Low Price$46.08

High Price$49.99
3 Months
+19.68%

Low Price$42.23

High Price$49.99
1 Year
+59.41%

Low Price$29.12

High Price$49.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	48.51	50.26	48.09	49.99	+1.32%	13,345
10/20/2026	48.42	49.75	48.42	49.34	+1.27%	9,868
10/19/2026	48.94	48.98	47.32	48.72	-1.10%	21,198
10/16/2026	49.22	49.41	48.04	49.26	-0.42%	13,214
10/15/2026	48.88	49.58	48.00	49.47	+1.33%	21,805
10/14/2026	48.15	49.07	47.50	48.82	-1.01%	25,727
10/13/2026	49.93	49.93	48.50	49.32	-1.22%	20,405
10/12/2026	49.53	54.11	49.53	49.93	+1.38%	33,930
10/09/2026	49.76	49.76	47.35	49.25	-0.71%	10,961
10/08/2026	49.50	49.78	48.49	49.60	+0.26%	16,850
10/07/2026	49.25	49.54	46.40	49.47	+0.10%	18,907
10/06/2026	47.94	50.99	47.86	49.42	+5.10%	22,201
10/05/2026	45.86	47.08	45.86	47.02	-0.53%	5,563
10/02/2026	47.20	47.85	46.28	47.27	+0.62%	9,730
10/01/2026	46.23	47.18	45.25	46.98	+1.95%	24,952
09/30/2026	47.31	47.96	45.40	46.08	-2.39%	15,853
09/29/2026	47.17	47.88	47.06	47.21	-0.57%	12,806
09/28/2026	47.11	47.48	46.49	47.48	-0.59%	15,846
09/25/2026	47.90	48.81	47.66	47.76	+0.74%	13,343
09/24/2026	48.42	48.42	46.41	47.41	-2.17%	18,839
09/23/2026	49.71	49.71	47.35	48.46	-1.72%	35,140
09/22/2026	46.35	49.33	46.35	49.31	+4.43%	19,068
09/21/2026	46.12	48.08	46.12	47.22	+0.43%	15,363
09/18/2026	46.94	47.22	45.20	47.02	+0.17%	22,285
09/17/2026	45.68	46.97	45.68	46.94	+1.98%	12,951
09/16/2026	46.56	47.03	43.90	46.03	-1.14%	36,798
09/15/2026	45.99	46.96	44.36	46.56	+1.57%	22,531
09/14/2026	46.00	47.32	45.57	45.84	-1.04%	28,100
09/11/2026	47.15	48.41	45.06	46.32	-0.75%	16,749
09/10/2026	44.61	47.03	44.61	46.67	+0.63%	17,760
09/09/2026	46.39	46.39	45.14	46.38	-0.06%	31,706
09/08/2026	46.29	46.81	45.48	46.41	-2.44%	11,991
09/04/2026	46.85	47.69	46.00	47.57	+1.54%	14,890
09/03/2026	47.41	47.41	46.03	46.85	+0.11%	12,741
09/02/2026	44.75	46.87	44.74	46.80	+3.43%	19,476
09/01/2026	45.08	45.55	44.88	45.25	-1.29%	23,025
08/31/2026	45.72	45.84	44.38	45.84	+0.28%	26,187
08/28/2026	45.16	45.72	44.62	45.71	+0.51%	16,901
08/27/2026	44.61	45.64	44.00	45.48	+0.40%	12,538
08/26/2026	45.80	45.80	44.55	45.30	-1.46%	17,074
08/25/2026	45.33	45.97	44.78	45.97	+0.55%	15,919
08/24/2026	46.45	46.85	45.31	45.72	-0.39%	10,133
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