Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Historical Prices For Chain Bridge Bancorp, Inc. Class A Common Stock (CBNA)

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2025	28.98	30.11	28.98	29.52	2,192	29.52
10/28/2025	29.70	30.38	28.10	29.81	13,223	29.81
10/27/2025	30.84	30.84	29.66	29.79	5,818	29.79
10/24/2025	31.35	31.57	31.18	31.18	1,785	31.18
10/23/2025	31.82	31.82	31.40	31.40	915	31.40
10/22/2025	31.40	31.88	31.08	31.36	5,780	31.36
10/21/2025	31.93	31.93	31.40	31.40	6,516	31.40
10/20/2025	29.60	31.00	29.60	31.00	4,776	31.00
10/17/2025	31.16	31.16	29.60	29.60	3,695	29.60
10/16/2025	31.93	31.98	31.28	31.28	11,528	31.28
10/15/2025	31.91	32.44	31.74	31.74	6,085	31.74
10/14/2025	31.51	32.30	31.51	32.30	5,320	32.30
10/13/2025	31.50	31.89	31.50	31.82	5,182	31.82
10/10/2025	32.00	32.09	31.50	31.50	22,598	31.50
10/09/2025	32.00	32.34	32.00	32.00	7,575	32.00
10/08/2025	32.28	32.28	32.11	32.11	2,649	32.11
10/07/2025	32.00	32.36	32.00	32.11	9,330	32.11
10/06/2025	32.00	32.29	32.00	32.14	9,054	32.14
10/03/2025	32.33	32.76	32.00	32.02	5,535	32.02
10/02/2025	32.50	32.50	32.00	32.23	12,950	32.23
10/01/2025	32.54	32.85	32.25	32.79	16,613	32.79
9/30/2025	33.00	33.00	32.66	32.73	5,613	32.73
9/29/2025	32.93	33.25	32.70	33.04	5,057	33.04
9/26/2025	32.68	33.00	32.48	32.64	9,259	32.64
9/25/2025	32.07	32.35	31.64	32.21	16,793	32.21
9/24/2025	31.50	31.82	31.50	31.57	3,937	31.57
9/23/2025	31.59	31.59	31.00	31.32	8,085	31.32
9/22/2025	32.45	32.45	31.32	31.79	10,371	31.79
9/19/2025	30.78	32.45	30.78	32.45	48,435	32.45
9/18/2025	31.69	31.69	31.24	31.43	3,719	31.43
9/17/2025	31.67	31.86	31.34	31.55	4,911	31.55
9/16/2025	31.89	32.34	31.79	32.02	5,929	32.02
9/15/2025	31.62	31.76	31.57	31.70	6,191	31.70
9/12/2025	31.64	31.64	31.21	31.40	3,547	31.40
9/11/2025	31.08	31.97	31.00	31.53	16,089	31.53
9/10/2025	30.97	30.97	29.97	30.86	15,473	30.86
9/09/2025	30.80	31.20	30.55	31.06	8,372	31.06
9/08/2025	30.47	31.20	30.16	31.11	14,964	31.11
9/05/2025	30.48	31.01	30.43	30.62	11,417	30.62
9/04/2025	30.23	30.70	30.20	30.64	7,514	30.64
9/03/2025	30.06	30.61	30.00	30.28	12,034	30.28
9/02/2025	30.20	30.69	29.89	30.27	22,647	30.27
8/29/2025	29.75	30.25	29.63	30.24	13,275	30.24
8/28/2025	29.24	29.69	28.98	29.63	21,871	29.63
8/27/2025	28.55	29.18	28.55	29.16	13,707	29.16
8/26/2025	28.54	28.82	28.09	28.79	11,624	28.79
8/25/2025	28.30	28.65	28.25	28.55	11,741	28.55
8/22/2025	27.39	28.39	27.39	28.38	65,214	28.38
8/21/2025	27.30	27.40	27.29	27.30	3,173	27.30
8/20/2025	27.00	27.43	26.85	27.34	6,563	27.34
8/19/2025	27.06	27.48	26.93	27.00	16,936	27.00
8/18/2025	27.01	27.34	26.74	27.26	11,195	27.26
8/15/2025	27.36	27.39	27.10	27.24	20,334	27.24
8/14/2025	27.30	27.30	27.18	27.30	10,493	27.30
8/13/2025	27.27	27.40	27.11	27.40	34,168	27.40
8/12/2025	26.99	27.37	26.75	27.37	22,550	27.37
8/11/2025	27.10	27.10	26.26	27.00	18,945	27.00
8/08/2025	26.92	27.39	26.80	26.86	24,817	26.86
8/07/2025	26.90	27.00	26.64	26.80	11,045	26.80
8/06/2025	26.83	27.15	26.82	26.89	14,651	26.89
8/05/2025	26.65	26.97	26.64	26.88	11,034	26.88
8/04/2025	26.33	26.90	26.33	26.85	4,701	26.85
8/01/2025	25.94	26.20	25.76	26.17	7,250	26.17
7/31/2025	26.48	26.59	26.12	26.44	6,840	26.44
7/30/2025	27.00	27.00	26.25	26.39	7,274	26.39