Chain Bridge Bancorp, Inc.
CBNANYSEFinancial Services● Active
$36.55
+$0.35(+0.97%)
Market Cap$239834375
P/E Ratio—
52W High$38.98
52W Low$23.76
Chain Bridge Bancorp, Inc.（CBNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.98
May 22, 2026
-6.2% from here
5-Year Low5Y
$20.01
Apr 7, 2025
+82.7% from low
IPO Priceadj.
$21.20
Oct 4, 2024
+72.4% since IPO
1 Year Ago
$25.72
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CBNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $36.00 | $37.01 | $36.00 | $36.55 | $36.55 | 9K | +1.53% |
| Jun 5, 2026 | $36.45 | $36.50 | $36.00 | $36.20 | $36.20 | 8K | -0.69% |
| Jun 4, 2026 | $36.01 | $37.36 | $36.01 | $36.39 | $36.39 | 4K | +1.06% |
| Jun 3, 2026 | $35.79 | $36.06 | $35.79 | $36.06 | $36.06 | 4K | +0.75% |
| Jun 2, 2026 | $35.67 | $36.23 | $35.67 | $35.95 | $35.95 | 4K | +0.78% |
| Jun 1, 2026 | $36.06 | $36.22 | $36.06 | $36.22 | $36.22 | 2K | +0.44% |
| May 29, 2026 | $36.33 | $36.33 | $36.25 | $36.25 | $36.25 | 3K | -0.22% |
| May 28, 2026 | $36.15 | $36.84 | $36.15 | $36.49 | $36.49 | 20K | +0.94% |
| May 27, 2026 | $36.02 | $36.85 | $36.02 | $36.15 | $36.15 | 10K | +0.36% |
| May 26, 2026 | $36.90 | $37.88 | $36.00 | $36.00 | $36.00 | 11K | -2.44% |
| May 22, 2026 | $37.21 | $38.98 | $36.65 | $36.65 | $36.65 | 4K | -1.50% |
| May 21, 2026 | $36.52 | $36.92 | $36.50 | $36.84 | $36.84 | 4K | +0.88% |
| May 20, 2026 | $36.83 | $37.42 | $36.83 | $37.42 | $37.42 | 2K | +1.60% |
| May 19, 2026 | $37.32 | $37.49 | $37.00 | $37.31 | $37.31 | 2K | -0.03% |
| May 18, 2026 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 1K | +0.00% |
| May 15, 2026 | $36.91 | $36.91 | $36.80 | $36.80 | $36.80 | 2K | -0.30% |
| May 14, 2026 | $37.40 | $37.40 | $36.80 | $36.80 | $36.80 | 3K | -1.60% |
| May 13, 2026 | $36.80 | $38.50 | $36.80 | $37.95 | $37.95 | 9K | +3.13% |
| May 12, 2026 | $36.84 | $37.02 | $36.84 | $37.02 | $37.02 | 1K | +0.49% |
| May 11, 2026 | $36.81 | $37.23 | $36.81 | $36.81 | $36.81 | 2K | +0.00% |
Showing 1–20 of 419 records
Annual Stock Price Performance · CBNA
Jan 1 → Dec 31 · 3 years2026+4.2%$35.07 → $36.55
+4.2%
2025+37.5%$25.19 → $34.64
+37.5%
2024+14.0%$22.00 → $25.07
+14.0%
Best Year2025 · +37.5%
Worst Year2026 · +4.2%
Positive Years3 / 3
Avg Annual Return+18.6%
3Y Total Return+66.1%
3Y CAGR~+18.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CBNA?
If you invested $1,000 in CBNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,724
Total Return+72.4%
CAGR~+31.3% / yr
Profit+$724
Based on Oct 4, 2024 · $21.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chain Bridge Bancorp, Inc.（CBNA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBNA 历史股价FMP 日线复权 OHLCV