XNYS
Datos históricos de Chain Bridge Bancorp, Inc.
Chain Bridge Bancorp, Inc. · CBNA
$49.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:13 UTC
- Variación en el periodo
- +54.78%
- Máximo
- US$50.99
- 6 de octubre de 2026
- Mínimo
- US$28.10
- 28 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.76 | 49.76 | 47.35 | 49.25 | −0.71% | 10,961.342 |
| 8 oct 2026 | 49.50 | 49.78 | 48.49 | 49.60 | +0.26% | 16,850.594 |
| 7 oct 2026 | 49.25 | 49.54 | 46.40 | 49.47 | +0.10% | 18,907.765 |
| 6 oct 2026 | 47.94 | 50.99 | 47.86 | 49.42 | +5.10% | 22,201.412 |
| 5 oct 2026 | 45.86 | 47.08 | 45.86 | 47.02 | −0.53% | 5,563.94 |
| 2 oct 2026 | 47.20 | 47.85 | 46.28 | 47.27 | +0.62% | 9,730.591 |
| 1 oct 2026 | 46.23 | 47.18 | 45.25 | 46.98 | +1.95% | 24,952.228 |
| 30 sep 2026 | 47.31 | 47.96 | 45.40 | 46.08 | −2.39% | 15,853.677 |
| 29 sep 2026 | 47.17 | 47.88 | 47.06 | 47.21 | −0.57% | 12,806.898 |
| 28 sep 2026 | 47.11 | 47.48 | 46.49 | 47.48 | −0.59% | 15,846.655 |
| 25 sep 2026 | 47.90 | 48.81 | 47.66 | 47.76 | +0.74% | 13,343.979 |
| 24 sep 2026 | 48.42 | 48.42 | 46.41 | 47.41 | −2.17% | 18,839.434 |
| 23 sep 2026 | 49.71 | 49.71 | 47.35 | 48.46 | −1.72% | 35,140.2 |
| 22 sep 2026 | 46.35 | 49.33 | 46.35 | 49.31 | +4.43% | 19,068.223 |
| 21 sep 2026 | 46.12 | 48.08 | 46.12 | 47.22 | +0.43% | 15,363.67 |
| 18 sep 2026 | 46.94 | 47.22 | 45.20 | 47.02 | +0.17% | 22,285.691 |
| 17 sep 2026 | 45.68 | 46.97 | 45.68 | 46.94 | +1.98% | 12,951.129 |
| 16 sep 2026 | 46.56 | 47.03 | 43.90 | 46.03 | −1.14% | 36,798.591 |
| 15 sep 2026 | 45.99 | 46.96 | 44.36 | 46.56 | +1.57% | 22,531.152 |
| 14 sep 2026 | 46.00 | 47.32 | 45.57 | 45.84 | −1.04% | 28,100.591 |
| 11 sep 2026 | 47.15 | 48.41 | 45.06 | 46.32 | −0.75% | 16,749.063 |
| 10 sep 2026 | 44.61 | 47.03 | 44.61 | 46.67 | +0.63% | 17,760.904 |
| 9 sep 2026 | 46.39 | 46.39 | 45.14 | 46.38 | −0.06% | 31,706.251 |
| 8 sep 2026 | 46.29 | 46.81 | 45.48 | 46.41 | −2.44% | 11,991.446 |
| 4 sep 2026 | 46.85 | 47.69 | 46.00 | 47.57 | +1.54% | 14,890.67 |
| 3 sep 2026 | 47.41 | 47.41 | 46.03 | 46.85 | +0.11% | 12,741.818 |
| 2 sep 2026 | 44.75 | 46.87 | 44.74 | 46.80 | +3.43% | 19,476.323 |
| 1 sep 2026 | 45.08 | 45.55 | 44.88 | 45.25 | −1.29% | 23,025.464 |
| 31 ago 2026 | 45.72 | 45.84 | 44.38 | 45.84 | +0.28% | 26,187.269 |
| 28 ago 2026 | 45.16 | 45.72 | 44.62 | 45.71 | +0.51% | 16,901.44 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.