Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
35.58
+0.13 (0.37%)
At close: Jul 23, 2025, 4:00 PM
35.41
-0.17 (-0.48%)
After-hours: Jul 23, 2025, 5:48 PM EDT
Capital Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 35.45 | 35.89 | 35.27 | 35.41 | 35.41 | -0.11% | 53,974 |
Jul 22, 2025 | 35.39 | 36.26 | 35.26 | 35.45 | 35.45 | -0.03% | 91,914 |
Jul 21, 2025 | 35.10 | 36.40 | 35.10 | 35.46 | 35.46 | 1.11% | 43,780 |
Jul 18, 2025 | 35.57 | 35.72 | 35.00 | 35.07 | 35.07 | -0.76% | 47,947 |
Jul 17, 2025 | 34.76 | 35.40 | 33.46 | 35.34 | 35.34 | 1.58% | 55,681 |
Jul 16, 2025 | 34.66 | 34.87 | 34.15 | 34.79 | 34.79 | 0.78% | 53,071 |
Jul 15, 2025 | 35.56 | 35.56 | 34.42 | 34.52 | 34.52 | -3.25% | 63,511 |
Jul 14, 2025 | 34.62 | 35.70 | 34.60 | 35.68 | 35.68 | 2.68% | 59,342 |
Jul 11, 2025 | 35.09 | 35.46 | 34.66 | 34.75 | 34.75 | -1.73% | 39,681 |
Jul 10, 2025 | 35.11 | 35.63 | 35.03 | 35.36 | 35.36 | 0.28% | 42,473 |
Jul 9, 2025 | 35.37 | 35.42 | 34.96 | 35.26 | 35.26 | -0.13% | 44,939 |
Jul 8, 2025 | 35.24 | 35.71 | 35.05 | 35.31 | 35.31 | 0.47% | 46,980 |
Jul 7, 2025 | 35.53 | 35.53 | 34.84 | 35.14 | 35.14 | -1.10% | 66,970 |
Jul 3, 2025 | 34.89 | 35.53 | 34.85 | 35.53 | 35.53 | 2.39% | 51,885 |
Jul 2, 2025 | 34.40 | 34.79 | 34.08 | 34.70 | 34.70 | 1.34% | 87,634 |
Jul 1, 2025 | 33.40 | 34.84 | 33.40 | 34.24 | 34.24 | 1.97% | 122,526 |
Jun 30, 2025 | 33.59 | 33.99 | 33.41 | 33.58 | 33.58 | 0.09% | 66,820 |
Jun 27, 2025 | 33.48 | 33.68 | 33.32 | 33.55 | 33.55 | 0.57% | 475,696 |
Jun 26, 2025 | 32.33 | 33.37 | 32.33 | 33.36 | 33.36 | 2.87% | 86,228 |
Jun 25, 2025 | 32.68 | 32.70 | 31.99 | 32.43 | 32.43 | -0.67% | 41,012 |
Jun 24, 2025 | 32.51 | 32.98 | 32.50 | 32.65 | 32.65 | 0.86% | 57,537 |
Jun 23, 2025 | 31.33 | 32.37 | 31.32 | 32.37 | 32.37 | 2.89% | 55,144 |
Jun 20, 2025 | 31.36 | 31.63 | 31.10 | 31.46 | 31.46 | 0.70% | 93,222 |
Jun 18, 2025 | 31.06 | 31.48 | 31.06 | 31.24 | 31.24 | 0.48% | 43,901 |
Jun 17, 2025 | 31.16 | 31.72 | 30.92 | 31.09 | 31.09 | -0.51% | 65,078 |
Jun 16, 2025 | 31.88 | 31.88 | 30.83 | 31.25 | 31.25 | -1.01% | 55,766 |
Jun 13, 2025 | 32.18 | 32.19 | 31.45 | 31.57 | 31.57 | -2.65% | 62,374 |
Jun 12, 2025 | 32.31 | 32.43 | 31.84 | 32.43 | 32.43 | 0.56% | 52,822 |
Jun 11, 2025 | 32.40 | 32.61 | 32.21 | 32.25 | 32.25 | -0.37% | 63,944 |
Jun 10, 2025 | 31.85 | 32.42 | 31.85 | 32.37 | 32.37 | 1.86% | 61,723 |
Jun 9, 2025 | 31.77 | 31.97 | 31.65 | 31.78 | 31.78 | 0.51% | 48,215 |
Jun 6, 2025 | 31.31 | 31.71 | 31.13 | 31.62 | 31.62 | 2.60% | 38,934 |
Jun 5, 2025 | 31.33 | 31.35 | 30.80 | 30.82 | 30.82 | -1.72% | 48,436 |
Jun 4, 2025 | 31.67 | 31.87 | 31.25 | 31.36 | 31.36 | -1.17% | 67,772 |
Jun 3, 2025 | 31.93 | 32.26 | 31.69 | 31.73 | 31.73 | -0.44% | 64,787 |
Jun 2, 2025 | 32.21 | 32.21 | 31.63 | 31.87 | 31.87 | -1.33% | 51,957 |
May 30, 2025 | 32.40 | 32.44 | 32.16 | 32.30 | 32.30 | -0.58% | 55,234 |
May 29, 2025 | 32.50 | 32.55 | 32.21 | 32.49 | 32.49 | 0.12% | 50,234 |
May 28, 2025 | 32.74 | 32.99 | 32.34 | 32.45 | 32.45 | -0.83% | 78,791 |
May 27, 2025 | 32.12 | 32.86 | 31.84 | 32.72 | 32.72 | 2.12% | 67,633 |
May 23, 2025 | 31.92 | 32.39 | 31.56 | 32.04 | 32.04 | -1.20% | 61,372 |
May 22, 2025 | 33.01 | 33.41 | 32.41 | 32.43 | 32.43 | -1.55% | 69,762 |
May 21, 2025 | 33.47 | 34.31 | 32.90 | 32.94 | 32.94 | -2.05% | 108,371 |
May 20, 2025 | 32.94 | 34.00 | 32.94 | 33.63 | 33.63 | 2.25% | 175,557 |
May 19, 2025 | 32.68 | 33.07 | 32.62 | 32.89 | 32.89 | 0.55% | 102,175 |
May 16, 2025 | 32.91 | 33.52 | 32.68 | 32.71 | 32.71 | -0.85% | 149,194 |
May 15, 2025 | 32.75 | 33.14 | 32.30 | 32.99 | 32.99 | 0.73% | 129,920 |
May 14, 2025 | 33.22 | 33.66 | 32.65 | 32.75 | 32.75 | -1.73% | 128,223 |
May 13, 2025 | 32.70 | 33.65 | 32.53 | 33.33 | 33.33 | 1.60% | 63,436 |
May 12, 2025 | 32.43 | 34.01 | 32.43 | 32.80 | 32.80 | 0.68% | 68,919 |