Chain Bridge Bancorp, Inc. (CBNA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +18.7%
- 3M
- +23.7%
- YTD
- +25.2%
- 1Y
- +62.1%
- 3Y
- +27.0%
- 5Y
- +15.4%
Loading 10-year price history...
CBNA Historical Performance
CBNA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +18.3%
- 2025 annual price return
- +40.1%
- 2026 annual price return
- -0.4%
CBNA Stock Price Trajectory (2024–2026)
As of July 6, 2026, Chain Bridge Bancorp, Inc. (CBNA) trades at $43.38, representing a +62.1% return over the past year. The stock has delivered a +104.6% total return over five years (+15.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.77 on July 6, 2026. From this peak, CBNA has corrected -5.2%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.8% 1Y), NFBK (+23.4% 1Y), and CZWI (+49.1% 1Y), CBNA has outperformed the peer group average. Compare CBNA vs NBTB →
CBNA Historical Price Data · from 2024
Rows 1–50 of 438| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 44.00 | 45.77 | 43.11 | 43.38 | 17K | -1.30% |
| 2026-07-02 | 44.16 | 44.80 | 42.36 | 43.95 | 34K | -0.07% |
| 2026-07-01 | 43.75 | 45.72 | 41.74 | 43.98 | 9K | +4.59% |
| 2026-06-30 | 39.90 | 42.05 | 39.90 | 42.05 | 11K | +3.90% |
| 2026-06-29 | 39.62 | 40.74 | 39.51 | 40.47 | 12K | +2.48% |
| 2026-06-26 | 38.28 | 39.99 | 37.31 | 39.49 | 49K | +3.89% |
| 2026-06-25 | 37.84 | 38.01 | 37.31 | 38.01 | 2K | +1.33% |
| 2026-06-24 | 38.16 | 38.24 | 37.51 | 37.51 | 7K | -0.98% |
| 2026-06-23 | 36.77 | 40.14 | 36.77 | 37.88 | 5K | +2.10% |
| 2026-06-22 | 39.98 | 39.98 | 37.10 | 37.10 | 29K | -8.33% |
| 2026-06-18 | 37.78 | 40.47 | 37.11 | 40.47 | 34K | +8.53% |
| 2026-06-17 | 37.64 | 38.27 | 37.29 | 37.29 | 4K | -1.19% |
| 2026-06-16 | 38.05 | 38.05 | 37.48 | 37.74 | 34K | -0.03% |
| 2026-06-15 | 37.10 | 37.99 | 37.10 | 37.75 | 3K | +1.04% |
| 2026-06-12 | 37.15 | 38.03 | 37.00 | 37.36 | 8K | -2.61% |
| 2026-06-11 | 37.34 | 38.50 | 37.34 | 38.36 | 4K | +2.32% |
| 2026-06-10 | 36.54 | 38.00 | 36.54 | 37.49 | 5K | +1.88% |
| 2026-06-09 | 36.80 | 37.00 | 36.52 | 36.80 | 5K | +0.68% |
| 2026-06-08 | 36.00 | 37.01 | 36.00 | 36.55 | 9K | +0.97% |
| 2026-06-05 | 36.45 | 36.50 | 36.02 | 36.20 | 8K | -0.52% |
| 2026-06-04 | 36.01 | 37.36 | 36.01 | 36.39 | 3K | +0.92% |
| 2026-06-03 | 36.07 | 36.10 | 35.79 | 36.06 | 4K | +0.31% |
| 2026-06-02 | 35.67 | 36.23 | 35.67 | 35.95 | 4K | -0.75% |
| 2026-06-01 | 36.06 | 36.24 | 36.06 | 36.22 | 2K | -0.08% |
| 2026-05-29 | 36.33 | 36.33 | 36.08 | 36.25 | 3K | -0.66% |
| 2026-05-28 | 36.15 | 36.84 | 36.15 | 36.49 | 20K | +0.94% |
| 2026-05-27 | 36.02 | 36.85 | 36.02 | 36.15 | 10K | +0.42% |
| 2026-05-26 | 36.90 | 37.88 | 36.00 | 36.00 | 10K | -1.77% |
| 2026-05-22 | 37.21 | 38.98 | 36.65 | 36.65 | 4K | -0.52% |
| 2026-05-21 | 36.52 | 36.91 | 36.50 | 36.84 | 4K | -1.55% |
| 2026-05-20 | 37.90 | 37.90 | 36.83 | 37.42 | 2K | +0.29% |
| 2026-05-19 | 37.10 | 37.49 | 37.00 | 37.31 | 2K | -0.21% |
| 2026-05-18 | 37.85 | 37.85 | 37.39 | 37.39 | 1K | +1.60% |
| 2026-05-15 | 36.91 | 36.91 | 36.80 | 36.80 | 2K | 0.00% |
| 2026-05-14 | 37.90 | 37.90 | 36.80 | 36.80 | 3K | -3.03% |
| 2026-05-13 | 36.80 | 38.28 | 36.80 | 37.95 | 9K | +2.51% |
| 2026-05-12 | 36.84 | 37.49 | 36.84 | 37.02 | 929 | +0.57% |
| 2026-05-11 | 36.81 | 37.23 | 36.81 | 36.81 | 2K | -1.05% |
| 2026-05-08 | 36.95 | 37.20 | 36.95 | 37.20 | 1K | -0.29% |
| 2026-05-07 | 37.23 | 37.49 | 36.81 | 37.31 | 2K | +0.30% |
| 2026-05-06 | 36.99 | 37.50 | 36.99 | 37.20 | 3K | +2.11% |
| 2026-05-05 | 37.27 | 37.52 | 36.13 | 36.43 | 5K | -0.30% |
| 2026-05-04 | 38.00 | 38.00 | 36.54 | 36.54 | 3K | -3.21% |
| 2026-05-01 | 37.59 | 37.94 | 37.59 | 37.75 | 4K | +1.59% |
| 2026-04-30 | 37.47 | 37.47 | 36.87 | 37.16 | 5K | +0.43% |
| 2026-04-29 | 36.70 | 37.04 | 36.25 | 37.00 | 8K | +2.89% |
| 2026-04-28 | 36.00 | 36.00 | 35.80 | 35.96 | 2K | +2.65% |
| 2026-04-27 | 34.71 | 35.40 | 34.71 | 35.03 | 5K | -0.20% |
| 2026-04-24 | 35.43 | 35.43 | 34.98 | 35.10 | 6K | -1.90% |
| 2026-04-23 | 34.88 | 35.78 | 34.88 | 35.78 | 949 | +0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBNA — Frequently Asked Questions
Quick answers to the most common questions about buying CBNA stock.
How has CBNA stock performed recently?
CBNA returned +62.1% over the past year, beating its 5-year annualized CAGR of +15.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CBNA's all-time high price?
Chain Bridge Bancorp, Inc. reached $45.77 on 2026-07-06. The 52-week high is $45.77. Current 1-year return of +62.1% places the stock closer to historical peaks.
Where can I download CBNA historical price data?
This page provides CBNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.