Chain Bridge Bancorp Inc (CBNA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.52631578947 | 23.75 | 24.615 | 23.11 | 20158 | 24.13509996 | CS |
| 4 | 0.35 | 1.45833333333 | 24 | 25.44 | 23.11 | 27085 | 24.22862482 | CS |
| 12 | 3.58 | 17.2363986519 | 20.77 | 27.56 | 20.75 | 33710 | 24.16678697 | CS |
| 26 | 2.35 | 10.6818181818 | 22 | 27.56 | 20.1 | 35197 | 23.43521586 | CS |
| 52 | 2.35 | 10.6818181818 | 22 | 27.56 | 20.1 | 35197 | 23.43521586 | CS |
| 156 | 2.35 | 10.6818181818 | 22 | 27.56 | 20.1 | 35197 | 23.43521586 | CS |
| 260 | 2.35 | 10.6818181818 | 22 | 27.56 | 20.1 | 35197 | 23.43521586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 24.35 | 0.09 | 0.37 | 24 | 24.54 | 24 | 14999 |
| 1737070800 | 24.26 | 0.16 | 0.66 | 24.26 | 24.61 | 24.0301 | 55682 |
| 1736984400 | 24.1 | 0.3 | 1.26 | 23.8 | 24.615 | 23.8 | 15138 |
| 1736898000 | 23.8 | -0.11 | -0.46 | 23.94 | 24.05 | 23.75 | 8130 |
| 1736811600 | 23.91 | -0.09 | -0.38 | 23.11 | 23.99 | 23.11 | 8314 |
| 1736552400 | 24 | 0.25 | 1.05 | 22.91 | 24.13 | 22.91 | 14038 |
| 1736379600 | 23.75 | -0.19 | -0.79 | 23.72 | 24.1 | 23.5 | 26599 |
| 1736293200 | 23.94 | -0.14 | -0.58 | 23.11 | 24.81 | 23.11 | 55244 |
| 1736206800 | 24.08 | -0.67 | -2.71 | 24.52 | 24.992 | 23.965 | 28663 |
| 1735947600 | 24.75 | 0.02 | 0.08 | 24.54 | 25.25 | 24.54 | 47040 |
| 1735861200 | 24.73 | -0.34 | -1.36 | 24.42 | 25.24 | 24.42 | 7386 |
| 1735688400 | 25.07 | 0.04 | 0.16 | 24.92 | 25.44 | 24.75 | 13490 |
| 1735602000 | 25.03 | 0.81 | 3.34 | 23.38 | 25.37 | 23.38 | 29104 |
| 1735342800 | 24.22 | -0.22 | -0.90 | 24.6 | 24.6 | 23.78 | 11490 |
| 1735256400 | 24.44 | 0.44 | 1.83 | 23.71 | 24.7 | 23.71 | 9734 |
| 1735077840 | 24 | -0.29 | -1.19 | 24.13 | 24.24 | 23.75 | 19933 |
| 1734997200 | 24.29 | 0.29 | 1.21 | 23.85 | 24.59 | 23.85 | 25439 |
| 1734738000 | 24 | 0.25 | 1.05 | 23.75 | 24.7 | 23.75 | 94455 |
| 1734651600 | 23.75 | -0.36 | -1.49 | 24 | 24.5 | 23.75 | 37873 |
| 1734565200 | 24.11 | -1.72 | -6.66 | 25.71 | 26.12 | 24.11 | 32411 |
| 1734478800 | 25.83 | -0.69 | -2.60 | 26.58 | 26.74 | 25.22 | 10460 |
| 1734392400 | 26.52 | -0.44 | -1.63 | 25.9 | 26.91 | 25.9 | 35321 |
| 1734133200 | 26.96 | -0.22 | -0.81 | 27.2 | 27.3501 | 26.71 | 17246 |
| 1734046800 | 27.18 | 0.14 | 0.52 | 26.6 | 27.2 | 26.0701 | 41763 |
| 1733960400 | 27.04 | 0.38 | 1.43 | 26.3 | 27.4 | 25.5 | 20245 |
| 1733874000 | 26.66 | 0.45 | 1.72 | 26.24 | 26.66 | 25.59 | 12590 |
| 1733787600 | 26.21 | 0.22 | 0.85 | 26.49 | 26.5 | 26.05 | 15259 |
| 1733528400 | 25.99 | -1 | -3.71 | 26.9 | 26.9 | 25.51 | 34238 |
| 1733442000 | 26.99 | 0.32 | 1.20 | 27 | 27 | 26.282 | 16561 |
| 1733355600 | 26.67 | -0.31 | -1.15 | 26.98 | 27.01 | 26.18 | 20491 |
| 1733269200 | 26.98 | 0.19 | 0.71 | 27.15 | 27.56 | 26.6001 | 52321 |
| 1733182800 | 26.79 | 2.39 | 9.80 | 24.42 | 27.32 | 24.42 | 105034 |
| 1732917840 | 24.4 | 0.2 | 0.83 | 24.32 | 24.45 | 24.2 | 490 |
| 1732750800 | 24.2 | 0.01 | 0.04 | 24.01 | 24.38 | 24 | 16509 |
| 1732664400 | 24.19 | 0.19 | 0.79 | 24 | 24.8 | 23.9 | 40175 |
| 1732578000 | 24 | -0.5 | -2.04 | 24.57 | 24.57 | 23.5 | 24930 |
| 1732318800 | 24.5 | 0.3 | 1.24 | 24.34 | 24.5 | 23.86 | 22774 |
| 1732232400 | 24.2 | 0.3 | 1.26 | 24.32 | 24.4 | 23.92 | 15059 |
| 1732146000 | 23.9 | -0.3 | -1.24 | 23.99 | 24.34 | 23.61 | 16378 |
| 1732059600 | 24.2 | 0.18 | 0.75 | 24 | 24.2 | 23.71 | 10576 |
| 1731973200 | 24.02 | 0.04 | 0.17 | 24.09 | 24.45 | 23.6801 | 28871 |
| 1731714000 | 23.98 | 0.6 | 2.57 | 23.73 | 24.11 | 23.2 | 9585 |
| 1731627600 | 23.38 | -0.55 | -2.30 | 23.37 | 23.93 | 23.0001 | 31271 |
| 1731541200 | 23.93 | -0.77 | -3.12 | 24.74 | 24.75 | 23.39 | 33461 |
| 1731454800 | 24.7 | -0.08 | -0.32 | 24.25 | 25 | 24.25 | 24371 |
| 1731368400 | 24.78 | 1.25 | 5.31 | 24.22 | 24.8901 | 23.1 | 50016 |
| 1731109200 | 23.53 | 0.43 | 1.86 | 23.5 | 23.9 | 23 | 139350 |
| 1731022800 | 23.1 | 0.4 | 1.76 | 22.9 | 23.95 | 22.9 | 72044 |
| 1730936400 | 22.7 | -0.1 | -0.44 | 24.02 | 24.02 | 22.58 | 90683 |
| 1730850000 | 22.8 | -0.26 | -1.13 | 24.02 | 24.02 | 22.41 | 31646 |
| 1730763600 | 23.06 | 0.84 | 3.78 | 22.6 | 24.59 | 21.1 | 117515 |
| 1730500800 | 22.22 | -0.08 | -0.36 | 22.44 | 22.44 | 21.8946 | 2539 |
| 1730414400 | 22.3 | 0.11 | 0.50 | 22.38 | 22.38 | 21.75 | 14206 |
| 1730328000 | 22.19 | 1.11 | 5.27 | 21.2 | 22.8 | 21.2 | 128929 |
| 1730241600 | 21.08 | -0.07 | -0.33 | 21.47 | 21.47 | 20.8501 | 44475 |
| 1730155200 | 21.15 | 0.09 | 0.43 | 20.94 | 21.2 | 20.85 | 11708 |
| 1729896000 | 21.06 | 0.01 | 0.05 | 20.77 | 21.09 | 20.75 | 15649 |
| 1729809600 | 21.05 | -0.18 | -0.85 | 21.34 | 21.34 | 21 | 3859 |
| 1729723200 | 21.23 | 0.23 | 1.10 | 20.78 | 21.54 | 20.78 | 16071 |
| 1729636800 | 21 | -0.07 | -0.33 | 21.07 | 21.4428 | 21 | 8913 |
| 1729550400 | 21.07 | -0.83 | -3.79 | 21.6 | 21.95 | 21.07 | 51643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
