Chain Bridge Bancorp Stock Price History
NYSE: CBNAFinancial ServicesBanks - RegionalUSD
49.25-0.35 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBNA price history at a glance
The price history for Chain Bridge Bancorp (CBNA) on this page begins on September 30, 2024, when the stock closed at $21.20; it most recently closed at $49.25 on October 5, 2026. The highest price in this record is $50.99, reached on October 5, 2026; the latest close is 3.4% below that peak. Over roughly 2 years the share price changed +132.3%, a 52.0% compound annual price return (excluding dividends).
In the last 12 months alone, CBNA has gained 56.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $50.99
- Date of high
- Oct 5, 2026
- Low since 2024
- $20.01
- Date of low
- Apr 7, 2025
- 52-week high
- $50.99
- 52-week low
- $28.10
- IPO year
- 2024
- Last close
- $49.25
CBNA returns
1 week
+4.19%
1 month
+6.19%
3 months
+17.57%
6 months
+37.57%
Year to date
+42.18%
1 year
+56.35%
CBNA price return, excluding dividends.
CBNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.25 | +42.14% |
| 2025 | 34.65 | +40.00% |
| 2024* | 24.75 | +16.75% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CBNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.76 | 49.25 | 47.35 | 49.25 | -0.71% | |
| 49.50 | 49.78 | 48.75 | 49.60 | +0.26% | |
| 49.25 | 49.47 | 46.40 | 49.47 | +0.10% | |
| 47.94 | 50.99 | 47.86 | 49.42 | +5.10% | |
| 45.86 | 47.08 | 45.86 | 47.02 | -0.53% | |
| 47.20 | 47.85 | 46.28 | 47.27 | +0.62% | |
| 46.23 | 47.18 | 45.25 | 46.98 | +1.95% | |
| 47.31 | 47.96 | 45.40 | 46.08 | -2.39% | |
| 47.17 | 47.88 | 47.06 | 47.21 | -0.57% | |
| 47.11 | 47.48 | 46.49 | 47.48 | -0.59% | |
| 47.90 | 48.81 | 47.66 | 47.76 | +0.74% | |
| 48.42 | 48.42 | 46.41 | 47.41 | -2.17% | |
| 49.71 | 49.71 | 47.35 | 48.46 | -1.72% | |
| 46.35 | 49.33 | 46.35 | 49.31 | +4.43% | |
| 46.12 | 48.08 | 46.12 | 47.22 | +0.43% | |
| 46.94 | 47.22 | 45.20 | 47.02 | +0.17% | |
| 45.68 | 46.97 | 45.68 | 46.94 | +1.98% | |
| 46.56 | 47.03 | 43.90 | 46.03 | -1.14% | |
| 45.99 | 46.96 | 44.36 | 46.56 | +1.57% | |
| 46.00 | 47.32 | 45.57 | 45.84 | -1.04% | |
| 47.15 | 48.41 | 45.06 | 46.32 | -0.75% | |
| 44.61 | 47.03 | 44.61 | 46.67 | +0.63% | |
| 46.39 | 46.39 | 45.14 | 46.38 | -0.06% | |
| 46.29 | 46.81 | 45.48 | 46.41 | -2.44% | |
| 46.85 | 47.69 | 46.00 | 47.57 | +1.54% | |
| 47.41 | 47.41 | 46.03 | 46.85 | +0.11% | |
| 44.75 | 46.87 | 44.74 | 46.80 | +3.43% | |
| 45.08 | 45.55 | 44.88 | 45.25 | -1.29% | |
| 45.72 | 45.84 | 44.38 | 45.84 | +0.28% | |
| 45.16 | 45.72 | 44.62 | 45.71 | +0.51% | |
| 44.61 | 45.64 | 44.00 | 45.48 | +0.40% | |
| 45.80 | 45.80 | 44.55 | 45.30 | -1.46% | |
| 45.33 | 45.97 | 44.78 | 45.97 | +0.55% | |
| 46.45 | 46.85 | 45.31 | 45.72 | -0.39% | |
| 46.54 | 46.54 | 44.79 | 45.90 | -0.76% | |
| 46.64 | 46.64 | 45.63 | 46.25 | -0.94% | |
| 47.78 | 47.78 | 45.53 | 46.69 | -1.52% | |
| 47.33 | 47.41 | 45.76 | 47.41 | +0.70% | |
| 46.28 | 47.36 | 46.28 | 47.08 | +0.49% | |
| 48.09 | 48.09 | 46.14 | 46.85 | -2.15% | |
| 48.81 | 49.13 | 47.22 | 47.88 | -1.28% | |
| 48.57 | 48.57 | 47.00 | 48.50 | +0.58% | |
| 47.56 | 48.22 | 45.92 | 48.22 | +0.63% | |
| 46.66 | 47.92 | 45.60 | 47.92 | +2.70% | |
| 47.61 | 47.61 | 44.67 | 46.66 | -2.81% | |
| 47.16 | 48.45 | 46.58 | 48.01 | +0.86% | |
| 47.39 | 48.10 | 45.49 | 47.60 | -0.48% | |
| 47.49 | 49.07 | 45.13 | 47.83 | +0.95% | |
| 45.88 | 47.95 | 45.88 | 47.38 | +4.04% | |
| 46.27 | 46.27 | 44.80 | 45.54 | -0.24% | |
| 44.83 | 46.90 | 44.30 | 45.65 | +2.91% | |
| 44.01 | 45.19 | 43.51 | 44.36 | +2.24% | |
| 45.00 | 45.02 | 41.84 | 43.39 | -2.71% | |
| 43.89 | 44.80 | 41.70 | 44.60 | +5.61% | |
| 41.91 | 43.59 | 41.91 | 42.23 | +2.45% | |
| 41.80 | 41.80 | 40.94 | 41.22 | -0.60% | |
| 41.00 | 41.65 | 40.50 | 41.47 | -0.72% | |
| 41.70 | 42.47 | 40.95 | 41.77 | +2.28% | |
| 41.55 | 41.87 | 40.48 | 40.84 | -2.60% | |
| 41.93 | 43.28 | 41.93 | 41.93 | -1.34% | |
| 42.00 | 43.46 | 41.88 | 42.50 | +1.48% | |
| 40.82 | 42.50 | 40.82 | 41.88 | +1.23% | |
| 41.25 | 43.19 | 40.43 | 41.37 | -0.72% | |
| 42.00 | 42.62 | 41.57 | 41.67 | -0.53% | |
| 42.00 | 42.47 | 41.35 | 41.89 | -0.10% | |
| 41.72 | 42.26 | 40.90 | 41.93 | +1.67% | |
| 41.99 | 43.60 | 40.23 | 41.24 | -1.34% | |
| 44.00 | 44.02 | 41.53 | 41.80 | -3.64% | |
| 44.00 | 44.99 | 42.89 | 43.38 | -1.30% | |
| 44.16 | 44.80 | 42.36 | 43.95 | -0.07% | |
| 41.74 | 45.26 | 41.74 | 43.98 | +4.59% | |
| 40.58 | 42.05 | 40.03 | 42.05 | +3.90% | |
| 39.62 | 40.74 | 39.51 | 40.47 | +2.48% | |
| 38.28 | 39.99 | 37.31 | 39.49 | +3.89% | |
| 37.31 | 38.01 | 37.31 | 38.01 | +1.33% | |
| 38.24 | 38.24 | 37.51 | 37.51 | -0.98% | |
| 37.17 | 40.14 | 37.17 | 37.88 | +2.10% | |
| 39.98 | 39.98 | 37.10 | 37.10 | -8.33% | |
| 37.78 | 40.47 | 37.11 | 40.47 | +8.53% | |
| 37.64 | 38.30 | 37.29 | 37.29 | -1.19% | |
| 38.05 | 38.05 | 37.51 | 37.74 | -0.03% | |
| 37.10 | 37.99 | 37.10 | 37.75 | +1.04% | |
| 38.03 | 38.03 | 37.00 | 37.36 | -2.61% | |
| 37.34 | 38.36 | 37.34 | 38.36 | +2.32% | |
| 36.54 | 38.00 | 36.54 | 37.49 | +1.88% | |
| 36.80 | 37.00 | 36.52 | 36.80 | +0.68% | |
| 36.00 | 36.85 | 36.00 | 36.55 | +0.97% | |
| 36.45 | 36.50 | 36.00 | 36.20 | -0.52% | |
| 36.01 | 37.36 | 36.01 | 36.39 | +0.92% | |
| 35.79 | 36.06 | 35.79 | 36.06 | +0.31% | |
| 35.67 | 36.23 | 35.67 | 35.95 | -0.75% | |
| 36.06 | 36.22 | 36.06 | 36.22 | -0.08% | |
| 36.33 | 36.33 | 36.25 | 36.25 | -0.66% | |
| 36.15 | 36.84 | 36.15 | 36.49 | +0.94% | |
| 36.02 | 36.85 | 36.02 | 36.15 | +0.42% | |
| 36.90 | 37.88 | 36.00 | 36.00 | -1.77% | |
| 37.21 | 38.98 | 36.65 | 36.65 | -0.52% | |
| 36.52 | 36.92 | 36.50 | 36.84 | -1.55% | |
| 36.83 | 37.42 | 36.83 | 37.42 | +0.29% | |
| 37.32 | 37.49 | 37.00 | 37.31 | -0.21% | |
| 37.39 | 37.39 | 37.39 | 37.39 | +1.60% | |
| 36.91 | 36.91 | 36.80 | 36.80 | 0.00% | |
| 37.40 | 37.40 | 36.80 | 36.80 | -3.03% | |
| 36.80 | 38.50 | 36.80 | 37.95 | +2.51% | |
| 36.84 | 37.02 | 36.84 | 37.02 | +0.57% | |
| 36.81 | 37.23 | 36.81 | 36.81 | -1.05% | |
| 36.95 | 37.20 | 36.95 | 37.20 | -0.27% | |
| 37.23 | 37.38 | 36.81 | 37.30 | +0.27% | |
| 36.99 | 37.50 | 36.99 | 37.20 | +2.11% | |
| 37.27 | 37.52 | 36.07 | 36.43 | -0.30% | |
| 38.00 | 38.00 | 36.54 | 36.54 | -3.21% | |
| 37.75 | 37.94 | 37.73 | 37.75 | +1.59% | |
| 37.47 | 37.47 | 36.87 | 37.16 | +0.43% | |
| 36.70 | 37.04 | 36.25 | 37.00 | +2.89% | |
| 36.00 | 36.00 | 35.80 | 35.96 | +2.65% | |
| 34.71 | 35.36 | 34.71 | 35.03 | -0.20% | |
| 35.43 | 35.43 | 34.99 | 35.10 | -1.90% | |
| 34.88 | 35.78 | 34.88 | 35.78 | +0.22% | |
| 35.70 | 35.70 | 35.70 | 35.70 | -0.31% | |
| 35.98 | 36.40 | 35.50 | 35.81 | -0.33% | |
| 36.09 | 36.09 | 35.82 | 35.93 | 0.00% | |
| 35.30 | 35.93 | 35.30 | 35.93 | +1.90% | |
| 34.80 | 35.75 | 34.53 | 35.26 | -2.35% | |
| 36.11 | 36.11 | 36.11 | 36.11 | 0.00% | |
| 36.05 | 36.11 | 36.05 | 36.11 | +0.42% | |
| 35.96 | 36.00 | 35.92 | 35.96 | +0.45% | |
| 35.82 | 36.04 | 35.80 | 35.80 | -0.67% | |
| 34.62 | 36.04 | 34.50 | 36.04 | +3.47% | |
| 35.75 | 35.75 | 34.79 | 34.83 | -2.00% | |
| 34.84 | 35.68 | 34.84 | 35.54 | +1.34% | |
| 34.74 | 35.07 | 34.74 | 35.07 | +0.49% | |
| 35.25 | 35.25 | 34.90 | 34.90 | 0.00% | |
| 35.07 | 35.08 | 34.80 | 34.90 | 0.00% | |
| 35.88 | 35.88 | 34.80 | 34.90 | -2.10% | |
| 35.24 | 35.76 | 35.24 | 35.65 | +2.09% | |
| 34.87 | 35.00 | 34.34 | 34.92 | -0.71% | |
| 35.60 | 35.60 | 35.17 | 35.17 | -0.59% | |
| 35.38 | 35.38 | 35.38 | 35.38 | -2.13% | |
| 35.60 | 36.96 | 35.60 | 36.15 | -1.20% | |
| 35.53 | 36.60 | 35.50 | 36.59 | +4.96% | |
| 35.99 | 35.99 | 34.85 | 34.86 | -4.02% | |
| 34.85 | 36.39 | 34.85 | 36.32 | +3.83% | |
| 36.52 | 36.52 | 34.98 | 34.98 | -3.61% | |
| 35.65 | 36.37 | 35.65 | 36.29 | +2.20% | |
| 35.61 | 35.82 | 35.51 | 35.51 | +0.91% | |
| 35.50 | 35.50 | 35.19 | 35.19 | +0.83% | |
| 34.90 | 34.90 | 34.90 | 34.90 | -1.72% | |
| 34.79 | 36.00 | 34.79 | 35.51 | +1.46% | |
| 35.36 | 35.41 | 35.00 | 35.00 | +0.98% | |
| 34.50 | 34.66 | 34.00 | 34.66 | -0.35% | |
| 35.00 | 35.20 | 34.57 | 34.78 | -1.33% | |
| 35.47 | 35.56 | 35.00 | 35.25 | -1.76% | |
| 35.88 | 35.88 | 35.63 | 35.88 | +0.84% | |
| 35.18 | 35.85 | 35.18 | 35.58 | -0.75% | |
| 35.00 | 36.92 | 35.00 | 35.85 | +3.91% | |
| 35.50 | 35.50 | 34.50 | 34.50 | -3.85% | |
| 36.00 | 36.00 | 35.44 | 35.88 | +1.53% | |
| 35.00 | 35.59 | 35.00 | 35.34 | +0.20% | |
| 35.31 | 35.31 | 35.16 | 35.27 | -0.08% | |
| 35.32 | 36.40 | 35.30 | 35.30 | -0.84% | |
| 35.30 | 36.16 | 35.30 | 35.60 | +0.99% | |
| 35.15 | 35.25 | 35.15 | 35.25 | -0.28% | |
| 35.42 | 35.42 | 35.35 | 35.35 | -0.20% | |
| 35.26 | 35.42 | 35.22 | 35.42 | +0.77% | |
| 35.25 | 35.64 | 35.15 | 35.15 | -1.10% | |
| 35.14 | 35.54 | 35.00 | 35.54 | +1.54% | |
| 35.88 | 35.88 | 35.00 | 35.00 | 0.00% | |
| 35.00 | 35.35 | 34.97 | 35.00 | -3.18% | |
| 37.00 | 37.00 | 36.15 | 36.15 | -1.77% | |
| 36.33 | 38.00 | 36.33 | 36.80 | +0.85% | |
| 35.36 | 36.60 | 35.36 | 36.49 | -3.21% | |
| 37.75 | 38.00 | 34.71 | 37.70 | -0.82% | |
| 37.68 | 38.01 | 36.30 | 38.01 | +2.62% | |
| 35.49 | 37.04 | 35.10 | 37.04 | +5.11% | |
| 34.00 | 36.30 | 33.98 | 35.24 | +3.01% | |
| 33.34 | 34.22 | 33.34 | 34.21 | +3.20% | |
| 33.41 | 33.62 | 32.09 | 33.15 | -1.66% | |
| 32.23 | 33.71 | 32.23 | 33.71 | +1.26% | |
| 33.27 | 33.29 | 33.27 | 33.29 | -0.03% | |
| 33.30 | 33.30 | 33.26 | 33.30 | -0.72% | |
| 33.53 | 33.61 | 33.26 | 33.54 | +0.36% | |
| 33.18 | 33.54 | 33.16 | 33.42 | +3.15% | |
| 32.38 | 33.61 | 32.38 | 32.40 | -0.46% | |
| 32.18 | 32.93 | 32.12 | 32.55 | +0.87% | |
| 33.48 | 33.48 | 31.80 | 32.27 | -1.97% | |
| 33.76 | 33.76 | 32.92 | 32.92 | -1.23% | |
| 33.52 | 33.98 | 32.54 | 33.33 | +0.63% | |
| 32.91 | 33.12 | 32.90 | 33.12 | -0.12% | |
| 31.81 | 33.57 | 31.81 | 33.16 | +3.33% | |
| 34.00 | 34.00 | 30.63 | 32.09 | -5.48% | |
| 35.00 | 35.00 | 33.95 | 33.95 | -4.90% | |
| 36.26 | 36.26 | 35.66 | 35.70 | -2.08% | |
| 34.24 | 37.25 | 34.24 | 36.46 | +5.22% | |
| 35.07 | 35.07 | 34.65 | 34.65 | +0.03% | |
| 34.22 | 34.64 | 34.00 | 34.64 | +1.23% | |
| 34.49 | 34.49 | 34.22 | 34.22 | -2.87% | |
| 35.28 | 35.81 | 34.88 | 35.23 | -1.26% | |
| 35.00 | 35.68 | 35.00 | 35.68 | +1.94% | |
| 35.25 | 35.25 | 34.93 | 35.00 | -1.30% | |
| 35.57 | 37.94 | 33.42 | 35.46 | -4.88% | |
| 38.39 | 38.39 | 36.55 | 37.28 | -2.46% | |
| 38.27 | 38.27 | 37.00 | 38.22 | +0.98% | |
| 38.00 | 38.04 | 37.39 | 37.85 | +0.11% | |
| 38.00 | 38.00 | 37.50 | 37.81 | -0.50% | |
| 38.02 | 38.43 | 37.40 | 38.00 | +1.79% | |
| 37.17 | 37.72 | 36.46 | 37.33 | +1.91% | |
| 35.83 | 37.48 | 35.83 | 36.63 | +3.18% | |
| 35.00 | 35.50 | 34.67 | 35.50 | +3.14% | |
| 33.04 | 34.90 | 33.01 | 34.42 | +4.21% | |
| 32.93 | 33.04 | 31.95 | 33.03 | +0.73% | |
| 32.97 | 32.97 | 32.06 | 32.79 | +0.06% | |
| 32.97 | 32.98 | 32.77 | 32.77 | -0.61% | |
| 32.40 | 32.98 | 32.40 | 32.97 | +0.24% | |
| 32.73 | 32.89 | 32.00 | 32.89 | +1.20% | |
| 32.60 | 32.65 | 32.39 | 32.50 | -0.73% | |
| 31.80 | 32.74 | 31.79 | 32.74 | +3.18% | |
| 31.17 | 31.73 | 31.17 | 31.73 | +0.79% | |
| 31.09 | 31.60 | 30.96 | 31.48 | +0.45% | |
| 31.72 | 31.72 | 31.09 | 31.34 | +1.29% | |
| 30.99 | 30.99 | 30.49 | 30.94 | +0.19% | |
| 30.47 | 30.89 | 30.46 | 30.88 | +2.32% | |
| 30.64 | 30.64 | 30.00 | 30.18 | +0.20% | |
| 30.12 | 30.41 | 30.00 | 30.12 | -0.99% | |
| 29.80 | 30.42 | 28.14 | 30.42 | +0.66% | |
| 30.01 | 30.23 | 30.01 | 30.22 | -0.40% | |
| 30.24 | 31.00 | 30.06 | 30.34 | +0.26% | |
| 29.62 | 30.30 | 29.62 | 30.26 | -0.13% | |
| 29.77 | 30.98 | 29.77 | 30.30 | +2.40% | |
| 28.55 | 30.25 | 28.55 | 29.59 | -0.30% | |
| 29.81 | 30.50 | 29.66 | 29.68 | +1.92% | |
| 29.50 | 29.75 | 28.96 | 29.12 | -2.71% | |
| 31.68 | 31.74 | 29.93 | 29.93 | -4.04% | |
| 31.66 | 31.66 | 31.08 | 31.19 | +3.72% | |
| 30.27 | 31.21 | 30.07 | 30.07 | +1.14% | |
| 29.73 | 31.75 | 29.73 | 29.73 | +0.30% | |
| 28.16 | 29.64 | 28.16 | 29.64 | -0.37% | |
| 29.50 | 30.21 | 29.50 | 29.75 | +0.78% | |
| 28.98 | 30.11 | 28.98 | 29.52 | -0.97% | |
| 29.70 | 30.38 | 28.10 | 29.81 | +0.07% | |
| 30.84 | 30.84 | 29.66 | 29.79 | -4.46% | |
| 31.35 | 31.57 | 31.18 | 31.18 | -0.70% | |
| 31.82 | 31.82 | 31.40 | 31.40 | +0.13% | |
| 31.40 | 31.88 | 31.08 | 31.36 | -0.13% | |
| 31.93 | 31.93 | 31.40 | 31.40 | +1.29% | |
| 29.60 | 31.00 | 29.60 | 31.00 | +4.73% | |
| 31.16 | 31.16 | 29.60 | 29.60 | -5.37% | |
| 31.93 | 31.98 | 31.28 | 31.28 | -1.45% | |
| 31.91 | 32.44 | 31.74 | 31.74 | -1.73% | |
| 31.51 | 32.30 | 31.51 | 32.30 | +1.51% | |
| 31.50 | 31.89 | 31.50 | 31.82 | +1.02% | |
| 32.00 | 32.09 | 31.50 | 31.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBNA chart for longer ranges.