Chain Bridge Bancorp

CBNA
🏛️ usa →
32.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:13 31.50 31.50 31.50 31.50 1.1K
13:15 31.50 31.50 31.50 31.50 0.8K
13:23 31.55 31.55 31.55 31.55 1.1K
15:59 31.57 31.57 31.57 31.57 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 33.00 33.25 32.66 32.73 0.0M
2025-09-29 32.93 33.25 32.53 33.04 0.0M
2025-09-26 32.68 33.00 32.48 32.64 0.0M
2025-09-25 32.03 32.34 31.65 32.29 0.0M
2025-09-24 31.69 31.69 31.50 31.57 0.0M
2025-09-23 31.48 31.59 31.00 31.36 0.0M
2025-09-22 32.45 32.45 31.32 31.32 0.0M
2025-09-19 30.78 32.45 30.78 32.45 0.0M
2025-09-18 31.69 31.69 31.24 31.43 0.0M
2025-09-17 31.68 31.86 31.34 31.55 0.0M
2025-09-16 31.89 32.35 31.79 32.02 0.0M
2025-09-15 31.62 31.76 31.58 31.70 0.0M
2025-09-12 31.64 31.64 31.22 31.40 0.0M
2025-09-11 31.08 31.97 31.00 31.53 0.0M
2025-09-10 30.97 30.97 29.97 30.86 0.0M
2025-09-09 30.80 31.20 30.55 31.06 0.0M
2025-09-08 30.47 31.20 30.16 31.11 0.0M
2025-09-05 30.48 31.01 30.43 30.62 0.0M
2025-09-04 30.23 30.70 30.20 30.64 0.0M
2025-09-03 30.06 30.62 30.00 30.28 0.0M
2025-09-02 30.20 30.69 29.89 30.27 0.0M
2025-08-29 29.75 30.25 29.63 30.24 0.0M
2025-08-28 29.24 29.69 28.98 29.63 0.0M
2025-08-27 28.55 29.18 28.55 29.16 0.0M
2025-08-26 28.54 28.83 28.09 28.79 0.0M
2025-08-25 28.30 28.65 28.26 28.55 0.0M
2025-08-22 27.39 28.39 27.39 28.38 0.1M
2025-08-21 27.30 27.40 27.29 27.30 0.0M
2025-08-20 27.00 27.43 26.85 27.34 0.0M
2025-08-19 27.06 27.48 26.93 27.00 0.0M
2025-08-18 27.01 27.35 26.74 27.26 0.0M
2025-08-15 27.36 27.39 27.10 27.24 0.0M
2025-08-14 27.30 27.30 27.18 27.30 0.0M
2025-08-13 27.27 27.40 27.11 27.40 0.0M
2025-08-12 26.99 27.37 26.75 27.37 0.0M
2025-08-11 27.10 27.10 26.26 27.00 0.0M
2025-08-08 26.93 27.39 26.80 26.86 0.0M
2025-08-07 26.90 27.00 26.64 26.80 0.0M
2025-08-06 26.83 27.15 26.83 26.89 0.0M
2025-08-05 26.65 26.97 26.65 26.88 0.0M
2025-08-04 26.33 26.90 26.33 26.85 0.0M
2025-08-01 25.94 26.20 25.76 26.17 0.0M
2025-07-31 26.48 26.59 26.12 26.44 0.0M
2025-07-30 27.00 27.00 26.25 26.39 0.0M
2025-07-29 27.23 27.35 26.57 26.71 0.0M
2025-07-28 26.56 27.08 26.56 26.89 0.0M
2025-07-25 27.07 27.07 26.68 26.72 0.0M
2025-07-24 26.49 27.02 26.49 26.94 0.0M
2025-07-23 26.65 26.74 26.57 26.74 0.0M
2025-07-22 26.41 26.99 26.30 26.98 0.0M
2025-07-21 25.92 26.71 25.64 26.61 0.0M
2025-07-18 26.24 26.48 25.72 26.18 0.0M
2025-07-17 26.03 26.20 25.44 26.20 0.0M
2025-07-16 25.79 26.00 25.39 25.95 0.0M
2025-07-15 26.75 26.75 25.83 25.87 0.0M
2025-07-14 26.28 26.87 26.21 26.59 0.0M
2025-07-11 26.71 26.92 26.66 26.92 0.0M
2025-07-10 26.57 27.08 26.45 26.99 0.0M
2025-07-09 26.88 26.88 26.65 26.80 0.0M
2025-07-08 26.61 26.86 26.41 26.72 0.0M
2025-07-07 26.75 26.88 26.54 26.76 0.0M
2025-07-03 26.48 26.64 26.48 26.60 0.0M
2025-07-02 25.76 26.60 25.75 26.50 0.0M
2025-07-01 25.93 26.08 25.80 25.92 0.0M
2025-06-30 26.09 26.34 25.73 25.77 0.0M
2025-06-27 25.44 26.33 25.44 25.96 0.3M
2025-06-26 25.36 25.99 24.95 25.91 0.0M
2025-06-25 25.19 25.23 24.75 25.20 0.0M
2025-06-24 24.50 25.21 24.50 25.03 0.0M
2025-06-23 24.10 24.56 24.10 24.41 0.0M
2025-06-20 24.53 24.97 23.76 24.03 0.0M
2025-06-18 24.51 24.80 24.40 24.41 0.0M
2025-06-17 25.01 25.23 24.50 24.50 0.0M
2025-06-16 25.60 25.60 25.04 25.05 0.0M
2025-06-13 25.37 25.92 25.33 25.43 0.0M
2025-06-12 25.75 25.80 25.45 25.47 0.0M
2025-06-11 25.81 26.30 25.64 25.66 0.0M
2025-06-10 26.05 26.05 25.55 25.94 0.0M
2025-06-09 26.11 26.23 25.70 25.72 0.0M
2025-06-06 26.30 26.54 26.10 26.29 0.0M
2025-06-05 26.51 26.65 26.35 26.37 0.0M
2025-06-04 26.76 27.02 26.59 26.63 0.0M
2025-06-03 27.10 27.14 26.93 27.02 0.0M
2025-06-02 27.01 27.01 26.61 26.80 0.0M
2025-05-30 26.70 27.37 26.51 27.00 0.0M
2025-05-29 27.50 27.50 26.50 27.03 0.0M
2025-05-28 27.18 27.97 26.70 26.96 0.1M
2025-05-27 26.98 26.99 26.56 26.63 0.0M
2025-05-23 26.50 27.15 26.49 26.70 0.0M
2025-05-22 27.25 27.29 27.04 27.04 0.0M
2025-05-21 27.39 27.89 27.25 27.32 0.0M
2025-05-20 27.27 27.50 27.27 27.40 0.0M
2025-05-19 27.53 27.53 27.26 27.47 0.0M
2025-05-16 26.72 27.81 26.72 27.52 0.0M
2025-05-15 27.00 27.00 26.44 27.00 0.0M
2025-05-14 26.50 27.15 26.36 26.98 0.0M
2025-05-13 25.70 26.98 25.70 26.92 0.0M
2025-05-12 26.10 26.85 26.10 26.75 0.0M
2025-05-09 25.46 26.00 25.42 25.92 0.0M
2025-05-08 25.01 25.78 25.01 25.78 0.0M
2025-05-07 25.35 25.35 25.00 25.27 0.0M
2025-05-06 23.84 24.85 23.62 24.46 0.0M
2025-05-05 24.66 26.83 24.59 25.46 0.0M
2025-05-02 24.32 25.00 24.32 24.89 0.0M
2025-05-01 24.36 24.89 23.95 24.45 0.0M
2025-04-30 24.02 24.98 24.02 24.72 0.0M
2025-04-29 24.95 25.00 23.93 24.60 0.0M
2025-04-28 24.33 24.64 22.84 24.48 0.0M
2025-04-25 24.41 24.41 24.15 24.18 0.0M
2025-04-24 24.49 24.49 24.12 24.38 0.0M
2025-04-23 24.55 24.55 23.32 24.34 0.0M
2025-04-22 24.25 24.67 24.25 24.28 0.0M
2025-04-21 24.64 24.64 23.77 23.87 0.0M
2025-04-17 24.18 25.46 24.18 24.48 0.0M
2025-04-16 23.48 24.46 23.39 24.22 0.0M
2025-04-15 23.02 23.92 23.00 23.37 0.0M
2025-04-14 23.99 23.99 22.78 22.78 0.0M
2025-04-11 21.48 24.21 21.12 23.86 0.0M
2025-04-10 21.50 21.50 20.75 21.28 0.0M
2025-04-09 21.75 21.97 21.10 21.64 0.0M
2025-04-08 21.32 21.87 21.25 21.34 0.0M
2025-04-07 20.01 21.89 20.01 21.25 0.0M
2025-04-04 22.50 22.70 21.80 22.10 0.0M
2025-04-03 23.49 23.49 22.53 22.74 0.0M
2025-04-02 23.88 24.13 23.58 23.58 0.0M
2025-04-01 23.90 23.93 23.56 23.72 0.0M
2025-03-31 24.13 24.13 23.75 23.78 0.0M
2025-03-28 24.22 24.39 24.22 24.27 0.0M
2025-03-27 23.69 24.55 23.37 24.44 0.0M
2025-03-26 23.46 23.47 23.22 23.37 0.0M
2025-03-25 22.61 23.48 22.60 23.46 0.0M
2025-03-24 23.00 23.52 23.00 23.32 0.0M
2025-03-21 23.08 24.15 22.74 22.74 0.0M
2025-03-20 22.75 23.42 22.75 23.08 0.0M
2025-03-19 22.78 23.13 22.50 22.92 0.0M
2025-03-18 22.25 23.29 22.25 22.97 0.0M
2025-03-17 22.61 22.61 22.14 22.35 0.0M
2025-03-14 22.58 22.84 22.45 22.45 0.0M
2025-03-13 22.72 22.78 22.44 22.46 0.0M
2025-03-12 22.21 22.29 21.99 22.15 0.0M
2025-03-11 22.05 22.15 21.92 22.08 0.0M
2025-03-10 22.36 22.95 21.85 21.94 0.0M
2025-03-07 23.45 23.50 22.40 22.43 0.0M
2025-03-06 23.25 23.55 23.25 23.36 0.0M
2025-03-05 23.53 23.74 23.12 23.28 0.0M
2025-03-04 24.25 24.50 22.78 23.55 0.0M
2025-03-03 24.47 24.53 24.15 24.15 0.0M
2025-02-28 24.65 24.65 24.40 24.53 0.0M
2025-02-27 24.56 24.73 24.16 24.54 0.0M
2025-02-26 24.25 24.74 24.25 24.43 0.0M
2025-02-25 24.28 24.73 24.05 24.44 0.0M
2025-02-24 24.13 24.71 24.11 24.68 0.0M
2025-02-21 24.79 24.79 24.13 24.50 0.0M
2025-02-20 24.66 24.83 24.07 24.79 0.0M
2025-02-19 24.90 24.98 24.31 24.88 0.0M
2025-02-18 24.70 24.90 24.36 24.88 0.0M
2025-02-14 24.45 24.90 24.25 24.56 0.0M
2025-02-13 24.52 24.68 24.15 24.68 0.0M
2025-02-12 24.35 24.70 24.20 24.54 0.0M
2025-02-11 24.65 24.65 24.33 24.48 0.0M
2025-02-10 24.98 25.23 24.49 24.93 0.0M
2025-02-07 24.42 24.96 24.42 24.87 0.1M
2025-02-06 24.58 24.79 24.28 24.70 0.0M
2025-02-05 24.39 24.82 24.32 24.56 0.0M
2025-02-04 24.48 24.80 24.11 24.50 0.0M
2025-02-03 24.65 24.85 24.58 24.74 0.0M
2025-01-31 24.96 24.96 24.60 24.60 0.0M
2025-01-30 24.23 25.50 24.23 24.91 0.0M
2025-01-29 24.13 24.48 23.64 24.23 0.0M
2025-01-28 24.31 25.00 24.00 24.24 0.0M
2025-01-27 24.83 24.83 24.39 24.41 0.0M
2025-01-24 24.30 24.62 24.20 24.54 0.0M
2025-01-23 24.20 24.48 24.20 24.42 0.0M
2025-01-22 24.42 24.89 24.42 24.71 0.0M
2025-01-21 24.16 24.89 24.16 24.77 0.0M
2025-01-17 24.00 24.54 24.00 24.35 0.0M
2025-01-16 24.26 24.60 24.03 24.26 0.1M
2025-01-15 23.80 24.60 23.80 24.10 0.0M
2025-01-14 23.94 24.05 23.75 23.80 0.0M
2025-01-13 23.52 23.99 23.52 23.91 0.0M
2025-01-10 23.75 24.13 23.60 24.00 0.0M
2025-01-08 23.75 23.92 23.50 23.75 0.0M
2025-01-07 23.75 24.37 23.64 23.94 0.1M
2025-01-06 24.52 24.99 23.97 24.08 0.0M
2025-01-03 24.54 25.25 24.54 24.75 0.0M
2025-01-02 25.19 25.24 24.73 24.73 0.0M