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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 26, 2018Jul 23, 2025Max ▾Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '2520192019202020202021202120222022202320232024202420252025010.0020.0030.0035.41

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202535.4535.8935.2735.4135.41-0.11%53,974
Jul 22, 202535.3936.2635.2635.4535.45-0.03%91,914
Jul 21, 202535.1036.4035.1035.4635.461.11%43,780
Jul 18, 202535.5735.7235.0035.0735.07-0.76%47,947
Jul 17, 202534.7635.4033.4635.3435.341.58%55,681
Jul 16, 202534.6634.8734.1534.7934.790.78%53,071
Jul 15, 202535.5635.5634.4234.5234.52-3.25%63,511
Jul 14, 202534.6235.7034.6035.6835.682.68%59,342
Jul 11, 202535.0935.4634.6634.7534.75-1.73%39,681
Jul 10, 202535.1135.6335.0335.3635.360.28%42,473
Jul 9, 202535.3735.4234.9635.2635.26-0.13%44,939
Jul 8, 202535.2435.7135.0535.3135.310.47%46,980
Jul 7, 202535.5335.5334.8435.1435.14-1.10%66,970
Jul 3, 202534.8935.5334.8535.5335.532.39%51,885
Jul 2, 202534.4034.7934.0834.7034.701.34%87,634
Jul 1, 202533.4034.8433.4034.2434.241.97%122,526
Jun 30, 202533.5933.9933.4133.5833.580.09%66,820
Jun 27, 202533.4833.6833.3233.5533.550.57%475,696
Jun 26, 202532.3333.3732.3333.3633.362.87%86,228
Jun 25, 202532.6832.7031.9932.4332.43-0.67%41,012
Jun 24, 202532.5132.9832.5032.6532.650.86%57,537
Jun 23, 202531.3332.3731.3232.3732.372.89%55,144
Jun 20, 202531.3631.6331.1031.4631.460.70%93,222
Jun 18, 202531.0631.4831.0631.2431.240.48%43,901
Jun 17, 202531.1631.7230.9231.0931.09-0.51%65,078
Jun 16, 202531.8831.8830.8331.2531.25-1.01%55,766
Jun 13, 202532.1832.1931.4531.5731.57-2.65%62,374
Jun 12, 202532.3132.4331.8432.4332.430.56%52,822
Jun 11, 202532.4032.6132.2132.2532.25-0.37%63,944
Jun 10, 202531.8532.4231.8532.3732.371.86%61,723
Jun 9, 202531.7731.9731.6531.7831.780.51%48,215
Jun 6, 202531.3131.7131.1331.6231.622.60%38,934
Jun 5, 202531.3331.3530.8030.8230.82-1.72%48,436
Jun 4, 202531.6731.8731.2531.3631.36-1.17%67,772
Jun 3, 202531.9332.2631.6931.7331.73-0.44%64,787
Jun 2, 202532.2132.2131.6331.8731.87-1.33%51,957
May 30, 202532.4032.4432.1632.3032.30-0.58%55,234
May 29, 202532.5032.5532.2132.4932.490.12%50,234
May 28, 202532.7432.9932.3432.4532.45-0.83%78,791
May 27, 202532.1232.8631.8432.7232.722.12%67,633
May 23, 202531.9232.3931.5632.0432.04-1.20%61,372
May 22, 202533.0133.4132.4132.4332.43-1.55%69,762
May 21, 202533.4734.3132.9032.9432.94-2.05%108,371
May 20, 202532.9434.0032.9433.6333.632.25%175,557
May 19, 202532.6833.0732.6232.8932.890.55%102,175
May 16, 202532.9133.5232.6832.7132.71-0.85%149,194
May 15, 202532.7533.1432.3032.9932.990.73%129,920
May 14, 202533.2233.6632.6532.7532.75-1.73%128,223
May 13, 202532.7033.6532.5333.3333.331.60%63,436
May 12, 202532.4334.0132.4332.8032.800.68%68,919