Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
25.41
+0.29 (1.15%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Capital Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 25.99 | 25.99 | 25.41 | 25.41 | 25.41 | 1.15% | 28,036 |
Oct 29, 2024 | 25.30 | 25.30 | 24.81 | 25.12 | 25.12 | -1.22% | 25,020 |
Oct 28, 2024 | 24.49 | 25.48 | 24.49 | 25.43 | 25.43 | 5.43% | 50,680 |
Oct 25, 2024 | 24.64 | 24.77 | 24.12 | 24.12 | 24.12 | -1.43% | 17,728 |
Oct 24, 2024 | 24.51 | 24.75 | 24.34 | 24.47 | 24.47 | -0.73% | 21,069 |
Oct 23, 2024 | 24.47 | 24.70 | 24.33 | 24.65 | 24.65 | 0.61% | 23,201 |
Oct 22, 2024 | 24.50 | 24.79 | 24.25 | 24.50 | 24.50 | 0.41% | 15,966 |
Oct 21, 2024 | 25.13 | 25.25 | 24.39 | 24.40 | 24.40 | -3.10% | 27,486 |
Oct 18, 2024 | 25.82 | 26.00 | 24.91 | 25.18 | 25.18 | -2.52% | 30,061 |
Oct 17, 2024 | 25.83 | 25.83 | 25.47 | 25.83 | 25.83 | -0.15% | 17,474 |
Oct 16, 2024 | 25.84 | 26.18 | 25.66 | 25.87 | 25.87 | 1.09% | 49,681 |
Oct 15, 2024 | 25.40 | 25.86 | 24.85 | 25.59 | 25.59 | 0.79% | 39,710 |
Oct 14, 2024 | 25.09 | 25.75 | 24.89 | 25.39 | 25.39 | 2.05% | 92,240 |
Oct 11, 2024 | 24.60 | 25.06 | 24.19 | 24.88 | 24.88 | 1.93% | 115,439 |
Oct 10, 2024 | 24.45 | 24.47 | 24.10 | 24.41 | 24.41 | -0.37% | 15,933 |
Oct 9, 2024 | 24.57 | 24.75 | 24.44 | 24.50 | 24.50 | -0.28% | 13,865 |
Oct 8, 2024 | 24.68 | 24.82 | 24.40 | 24.57 | 24.57 | -0.85% | 17,223 |
Oct 7, 2024 | 24.95 | 24.95 | 24.40 | 24.78 | 24.78 | -0.28% | 16,562 |
Oct 4, 2024 | 24.69 | 25.46 | 24.58 | 24.85 | 24.85 | 1.30% | 25,302 |
Oct 3, 2024 | 24.62 | 24.90 | 24.40 | 24.53 | 24.53 | -0.37% | 16,703 |
Oct 2, 2024 | 25.30 | 25.33 | 24.60 | 24.62 | 24.62 | -1.99% | 24,656 |
Oct 1, 2024 | 25.74 | 25.74 | 25.07 | 25.12 | 25.12 | -2.29% | 22,157 |
Sep 30, 2024 | 25.30 | 25.71 | 25.30 | 25.71 | 25.71 | 1.90% | 16,668 |
Sep 27, 2024 | 25.11 | 25.43 | 25.06 | 25.23 | 25.23 | 0.60% | 11,913 |
Sep 26, 2024 | 25.29 | 25.41 | 25.05 | 25.08 | 25.08 | 0.16% | 18,570 |
Sep 25, 2024 | 25.29 | 25.49 | 25.00 | 25.04 | 25.04 | -1.11% | 19,698 |
Sep 24, 2024 | 25.58 | 25.58 | 25.30 | 25.32 | 25.32 | -0.86% | 12,599 |
Sep 23, 2024 | 26.00 | 26.00 | 25.39 | 25.54 | 25.54 | -1.54% | 22,586 |
Sep 20, 2024 | 25.65 | 25.94 | 25.15 | 25.94 | 25.94 | 0.23% | 72,752 |
Sep 19, 2024 | 25.72 | 25.92 | 25.25 | 25.88 | 25.88 | 2.09% | 36,182 |
Sep 18, 2024 | 25.45 | 25.67 | 25.05 | 25.35 | 25.35 | -0.35% | 32,989 |
Sep 17, 2024 | 25.56 | 25.85 | 25.35 | 25.44 | 25.44 | 0.67% | 21,184 |
Sep 16, 2024 | 25.08 | 25.32 | 25.08 | 25.27 | 25.27 | 0.64% | 12,330 |
Sep 13, 2024 | 24.96 | 25.20 | 24.94 | 25.11 | 25.11 | 1.70% | 16,218 |
Sep 12, 2024 | 24.46 | 24.78 | 24.44 | 24.69 | 24.69 | 0.73% | 16,286 |
Sep 11, 2024 | 24.50 | 24.65 | 24.40 | 24.51 | 24.51 | -1.45% | 22,439 |
Sep 10, 2024 | 24.56 | 24.88 | 24.51 | 24.87 | 24.87 | 1.22% | 14,472 |
Sep 9, 2024 | 24.68 | 24.96 | 24.50 | 24.57 | 24.57 | 0.04% | 16,227 |
Sep 6, 2024 | 24.84 | 25.24 | 24.56 | 24.56 | 24.56 | -1.33% | 15,867 |
Sep 5, 2024 | 25.09 | 25.23 | 24.78 | 24.89 | 24.89 | -0.80% | 10,880 |
Sep 4, 2024 | 25.43 | 25.61 | 25.09 | 25.09 | 25.09 | -1.53% | 7,445 |
Sep 3, 2024 | 25.48 | 25.60 | 25.34 | 25.48 | 25.48 | -0.39% | 16,632 |
Aug 30, 2024 | 25.48 | 25.58 | 25.39 | 25.58 | 25.58 | 0.47% | 6,666 |
Aug 29, 2024 | 25.65 | 25.65 | 25.34 | 25.46 | 25.46 | 0.75% | 14,660 |
Aug 28, 2024 | 25.24 | 25.41 | 25.17 | 25.27 | 25.27 | 0.12% | 16,565 |
Aug 27, 2024 | 25.27 | 25.34 | 24.67 | 25.24 | 25.24 | -0.28% | 17,679 |
Aug 26, 2024 | 25.42 | 25.42 | 24.98 | 25.31 | 25.31 | 0.84% | 38,249 |
Aug 23, 2024 | 24.90 | 25.65 | 24.85 | 25.10 | 25.10 | 2.32% | 58,369 |
Aug 22, 2024 | 24.35 | 24.70 | 24.35 | 24.53 | 24.53 | 0.70% | 8,902 |
Aug 21, 2024 | 24.50 | 24.83 | 24.24 | 24.36 | 24.36 | 0.33% | 10,726 |
Aug 20, 2024 | 24.51 | 24.62 | 24.11 | 24.28 | 24.28 | -0.90% | 19,734 |
Aug 19, 2024 | 24.25 | 24.69 | 24.20 | 24.50 | 24.50 | 1.49% | 20,819 |
Aug 16, 2024 | 24.03 | 24.35 | 24.03 | 24.14 | 24.14 | 0.54% | 11,621 |
Aug 15, 2024 | 23.57 | 24.14 | 22.77 | 24.01 | 24.01 | 2.78% | 16,229 |
Aug 14, 2024 | 23.71 | 24.06 | 23.32 | 23.36 | 23.36 | -1.77% | 7,268 |
Aug 13, 2024 | 24.22 | 24.22 | 23.48 | 23.78 | 23.78 | 0.51% | 17,022 |
Aug 12, 2024 | 23.59 | 23.84 | 23.38 | 23.66 | 23.66 | 1.37% | 22,782 |
Aug 9, 2024 | 23.02 | 23.99 | 23.02 | 23.34 | 23.34 | -1.89% | 12,173 |
Aug 8, 2024 | 23.49 | 23.82 | 23.32 | 23.79 | 23.79 | 1.62% | 9,658 |
Aug 7, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 23.41 | -0.93% | 13,290 |
Aug 6, 2024 | 23.75 | 24.30 | 23.11 | 23.63 | 23.63 | -0.51% | 20,823 |
Aug 5, 2024 | 23.60 | 24.20 | 22.69 | 23.75 | 23.75 | -2.34% | 45,041 |
Aug 2, 2024 | 24.29 | 24.91 | 24.21 | 24.32 | 24.22 | -2.72% | 21,284 |
Aug 1, 2024 | 23.88 | 25.75 | 23.88 | 25.00 | 24.90 | -1.92% | 46,695 |
Jul 31, 2024 | 25.08 | 25.57 | 25.03 | 25.49 | 25.38 | 0.87% | 32,348 |
Jul 30, 2024 | 24.80 | 25.45 | 24.80 | 25.27 | 25.16 | 1.28% | 22,471 |
Jul 29, 2024 | 25.98 | 25.98 | 24.72 | 24.95 | 24.85 | -3.59% | 33,383 |
Jul 26, 2024 | 25.98 | 26.00 | 24.82 | 25.88 | 25.77 | -0.19% | 22,894 |
Jul 25, 2024 | 25.40 | 26.20 | 25.13 | 25.93 | 25.82 | 1.97% | 52,991 |
Jul 24, 2024 | 24.41 | 25.72 | 24.40 | 25.43 | 25.32 | 4.91% | 58,132 |
Jul 23, 2024 | 23.89 | 24.81 | 23.89 | 24.24 | 24.14 | 1.47% | 41,906 |
Jul 22, 2024 | 23.51 | 24.00 | 23.35 | 23.89 | 23.79 | 1.88% | 24,136 |
Jul 19, 2024 | 23.33 | 23.85 | 23.33 | 23.45 | 23.35 | 0.60% | 20,779 |
Jul 18, 2024 | 23.73 | 23.97 | 23.27 | 23.31 | 23.21 | -2.39% | 28,904 |
Jul 17, 2024 | 23.45 | 24.00 | 23.45 | 23.88 | 23.78 | 1.27% | 39,406 |
Jul 16, 2024 | 22.75 | 23.73 | 22.75 | 23.58 | 23.48 | 4.85% | 49,899 |
Jul 15, 2024 | 21.77 | 22.59 | 21.77 | 22.49 | 22.40 | 4.27% | 30,736 |
Jul 12, 2024 | 21.51 | 21.88 | 21.42 | 21.57 | 21.48 | 0.28% | 26,933 |
Jul 11, 2024 | 20.80 | 21.55 | 20.65 | 21.51 | 21.42 | 4.67% | 48,591 |
Jul 10, 2024 | 20.23 | 20.57 | 20.19 | 20.55 | 20.46 | 1.93% | 28,267 |
Jul 9, 2024 | 20.29 | 20.29 | 19.89 | 20.16 | 20.08 | 0.70% | 28,749 |
Jul 8, 2024 | 19.99 | 20.10 | 19.84 | 20.02 | 19.94 | 1.26% | 31,768 |
Jul 5, 2024 | 20.04 | 20.18 | 19.70 | 19.77 | 19.69 | -2.03% | 43,386 |
Jul 3, 2024 | 20.50 | 20.50 | 20.18 | 20.18 | 20.10 | -0.93% | 13,463 |
Jul 2, 2024 | 20.57 | 20.57 | 20.35 | 20.37 | 20.29 | -0.44% | 11,696 |
Jul 1, 2024 | 20.66 | 20.66 | 20.46 | 20.46 | 20.37 | -0.20% | 42,775 |
Jun 28, 2024 | 20.25 | 20.75 | 20.18 | 20.50 | 20.41 | 1.79% | 107,465 |
Jun 27, 2024 | 20.18 | 20.19 | 20.00 | 20.14 | 20.06 | 0.60% | 11,516 |
Jun 26, 2024 | 19.84 | 20.11 | 19.84 | 20.02 | 19.94 | 0.10% | 13,937 |
Jun 25, 2024 | 20.01 | 20.14 | 20.00 | 20.00 | 19.92 | -0.15% | 9,664 |
Jun 24, 2024 | 19.96 | 20.28 | 19.93 | 20.03 | 19.95 | 0.91% | 19,001 |
Jun 21, 2024 | 19.62 | 19.96 | 19.62 | 19.85 | 19.77 | 1.07% | 40,695 |
Jun 20, 2024 | 19.45 | 19.74 | 19.45 | 19.64 | 19.56 | 0.41% | 11,130 |
Jun 18, 2024 | 19.72 | 19.96 | 19.55 | 19.56 | 19.48 | -0.51% | 18,936 |
Jun 17, 2024 | 19.69 | 19.75 | 19.52 | 19.66 | 19.58 | 0.15% | 16,154 |
Jun 14, 2024 | 19.71 | 19.78 | 19.46 | 19.63 | 19.55 | -0.51% | 18,523 |
Jun 13, 2024 | 19.78 | 19.89 | 19.53 | 19.73 | 19.65 | -0.50% | 14,428 |
Jun 12, 2024 | 20.18 | 20.18 | 19.82 | 19.83 | 19.75 | 0.25% | 14,010 |
Jun 11, 2024 | 19.72 | 19.82 | 19.66 | 19.78 | 19.70 | -0.35% | 12,816 |
Jun 10, 2024 | 20.12 | 20.12 | 19.76 | 19.85 | 19.77 | -0.80% | 19,389 |