Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
28.31
+0.06 (0.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Capital Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202528.2028.2028.2028.33-0.28%5,044
Apr 23, 202528.6629.8628.1528.2528.250.32%24,433
Apr 22, 202527.7028.2327.5828.1628.163.28%26,841
Apr 21, 202527.4427.4426.9927.2727.27-1.32%41,708
Apr 17, 202527.2427.8427.1727.6327.631.39%51,440
Apr 16, 202527.0227.4126.2027.2527.251.15%60,353
Apr 15, 202526.5627.2126.4826.9426.941.70%81,297
Apr 14, 202525.7526.9325.7526.4926.491.26%65,684
Apr 11, 202526.2526.8625.1026.1626.16-0.95%38,338
Apr 10, 202527.1727.6126.0226.4126.41-4.31%50,466
Apr 9, 202526.2028.3225.8327.6027.603.72%66,165
Apr 8, 202526.8827.0826.1626.6126.611.76%47,800
Apr 7, 202525.4227.0024.6926.1526.150.15%50,973
Apr 4, 202525.7926.3125.0026.1126.11-2.06%56,991
Apr 3, 202527.2227.3226.5926.6626.66-5.43%45,867
Apr 2, 202528.0228.2927.7228.1928.19-0.14%25,930
Apr 1, 202528.2428.4027.7228.2328.23-0.35%27,865
Mar 31, 202527.8928.5427.6428.3328.330.85%149,372
Mar 28, 202528.9829.1128.0928.0928.09-2.30%33,900
Mar 27, 202528.9229.0228.1028.7528.75-0.24%49,136
Mar 26, 202529.4129.8728.7728.8228.82-1.20%49,234
Mar 25, 202529.1529.7928.8329.1729.170.73%50,491
Mar 24, 202529.0429.2328.8328.9628.961.26%19,477
Mar 21, 202528.6428.9527.0228.6028.60-1.04%164,103
Mar 20, 202528.7329.3128.6928.9028.900.07%27,984
Mar 19, 202528.2929.1028.2728.8828.881.37%46,408
Mar 18, 202528.3528.5528.1228.4928.490.11%20,868
Mar 17, 202528.2128.5028.1028.4628.460.67%49,808
Mar 14, 202528.2528.4428.0428.2728.271.33%20,191
Mar 13, 202528.3128.4027.9027.9027.90-1.10%19,425
Mar 12, 202528.0928.3727.7628.2128.211.40%31,406
Mar 11, 202527.5728.0527.4227.8227.820.94%41,547
Mar 10, 202528.0628.3227.4727.5627.56-2.96%54,923
Mar 7, 202528.5328.5428.0728.4028.40-0.46%29,038
Mar 6, 202528.4029.0427.8228.5328.530.35%47,120
Mar 5, 202528.7528.9028.0028.4328.43-1.66%82,086
Mar 4, 202528.4029.7528.3228.9128.91-4.18%42,881
Mar 3, 202530.1531.1530.0430.1730.17-1.11%69,008
Feb 28, 202530.8431.1030.3830.5130.51-0.13%60,442
Feb 27, 202530.5930.9130.2830.5530.55-0.68%40,125
Feb 26, 202530.7831.0030.4030.7630.760.16%28,820
Feb 25, 202530.7331.0330.1130.7130.710.89%60,451
Feb 24, 202531.6031.7530.3530.4430.44-2.00%55,637
Feb 21, 202532.5632.8831.0531.0631.06-3.60%149,529
Feb 20, 202532.1032.4031.7232.2232.22-0.43%30,666
Feb 19, 202532.0032.7131.9932.3632.360.09%30,001
Feb 18, 202531.7832.4031.7732.3332.331.44%53,822
Feb 14, 202531.0632.3731.0631.8731.87-0.65%23,294
Feb 13, 202532.3232.3231.7232.0832.080.12%30,696
Feb 12, 202531.8332.1631.1332.0432.04-0.87%41,505