Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
28.76
-1.15 (-3.84%)
At close: Oct 10, 2025, 4:00 PM EDT
28.77
+0.01 (0.03%)
After-hours: Oct 10, 2025, 4:10 PM EDT
Capital Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 29.86 | 30.28 | 28.75 | 28.76 | 28.76 | -3.84% | 54,919 |
Oct 9, 2025 | 30.13 | 30.13 | 29.68 | 29.91 | 29.91 | -1.16% | 24,059 |
Oct 8, 2025 | 30.40 | 30.43 | 29.70 | 30.26 | 30.26 | 0.43% | 44,173 |
Oct 7, 2025 | 30.53 | 30.80 | 30.01 | 30.13 | 30.13 | -1.21% | 29,657 |
Oct 6, 2025 | 30.54 | 30.94 | 29.15 | 30.50 | 30.50 | 0.49% | 46,029 |
Oct 3, 2025 | 30.34 | 30.91 | 29.54 | 30.35 | 30.35 | -0.20% | 27,266 |
Oct 2, 2025 | 30.99 | 30.99 | 30.32 | 30.41 | 30.41 | -2.03% | 40,856 |
Oct 1, 2025 | 31.57 | 31.57 | 30.90 | 31.04 | 31.04 | -2.70% | 38,119 |
Sep 30, 2025 | 31.61 | 32.21 | 30.67 | 31.90 | 31.90 | 0.50% | 132,667 |
Sep 29, 2025 | 32.11 | 32.13 | 31.25 | 31.74 | 31.74 | -1.12% | 48,009 |
Sep 26, 2025 | 32.54 | 32.62 | 32.05 | 32.10 | 32.10 | -1.32% | 32,436 |
Sep 25, 2025 | 32.50 | 32.72 | 32.19 | 32.53 | 32.53 | -0.37% | 35,750 |
Sep 24, 2025 | 32.31 | 32.68 | 32.14 | 32.65 | 32.65 | 0.94% | 56,161 |
Sep 23, 2025 | 32.38 | 32.68 | 32.07 | 32.35 | 32.35 | 0.14% | 34,812 |
Sep 22, 2025 | 32.60 | 32.70 | 32.12 | 32.30 | 32.30 | -1.16% | 34,923 |
Sep 19, 2025 | 33.59 | 33.72 | 32.58 | 32.68 | 32.68 | -2.30% | 139,187 |
Sep 18, 2025 | 32.79 | 33.54 | 32.16 | 33.45 | 33.45 | 2.70% | 66,782 |
Sep 17, 2025 | 32.45 | 33.50 | 32.25 | 32.57 | 32.57 | 0.71% | 69,782 |
Sep 16, 2025 | 33.12 | 33.12 | 32.25 | 32.34 | 32.34 | -2.59% | 31,015 |
Sep 15, 2025 | 33.23 | 33.43 | 32.74 | 33.20 | 33.20 | -0.06% | 36,517 |
Sep 12, 2025 | 33.54 | 33.74 | 32.93 | 33.22 | 33.22 | -1.42% | 28,014 |
Sep 11, 2025 | 33.49 | 33.77 | 33.27 | 33.70 | 33.70 | 0.48% | 51,307 |
Sep 10, 2025 | 33.62 | 33.83 | 33.48 | 33.54 | 33.54 | -0.36% | 32,451 |
Sep 9, 2025 | 34.09 | 34.09 | 33.52 | 33.66 | 33.66 | -1.49% | 27,695 |
Sep 8, 2025 | 34.01 | 34.19 | 33.66 | 34.17 | 34.17 | 0.26% | 36,008 |
Sep 5, 2025 | 34.95 | 35.00 | 33.89 | 34.08 | 34.08 | -2.13% | 49,175 |
Sep 4, 2025 | 34.05 | 34.82 | 33.90 | 34.82 | 34.82 | 2.62% | 40,471 |
Sep 3, 2025 | 33.77 | 33.93 | 33.50 | 33.93 | 33.93 | 0.15% | 43,128 |
Sep 2, 2025 | 33.59 | 33.92 | 33.52 | 33.88 | 33.88 | -0.32% | 34,976 |
Aug 29, 2025 | 34.61 | 34.61 | 33.79 | 33.99 | 33.99 | -1.48% | 49,495 |
Aug 28, 2025 | 34.48 | 34.59 | 33.69 | 34.50 | 34.50 | 0.32% | 45,872 |
Aug 27, 2025 | 34.40 | 34.78 | 33.71 | 34.39 | 34.39 | 0.23% | 75,185 |
Aug 26, 2025 | 34.03 | 34.50 | 33.24 | 34.31 | 34.31 | 0.56% | 37,052 |
Aug 25, 2025 | 34.45 | 34.68 | 33.55 | 34.12 | 34.12 | -1.04% | 63,559 |
Aug 22, 2025 | 32.88 | 34.48 | 32.81 | 34.48 | 34.48 | 5.44% | 81,881 |
Aug 21, 2025 | 32.49 | 32.84 | 32.45 | 32.70 | 32.70 | 0.12% | 23,789 |
Aug 20, 2025 | 32.56 | 32.78 | 32.42 | 32.66 | 32.66 | 0.52% | 46,486 |
Aug 19, 2025 | 32.63 | 32.80 | 32.38 | 32.49 | 32.49 | 0.09% | 40,554 |
Aug 18, 2025 | 32.53 | 32.71 | 31.58 | 32.46 | 32.46 | -0.67% | 57,574 |
Aug 15, 2025 | 33.22 | 33.35 | 32.41 | 32.68 | 32.68 | -0.97% | 194,468 |
Aug 14, 2025 | 33.10 | 33.28 | 32.67 | 33.00 | 33.00 | -0.39% | 54,233 |
Aug 13, 2025 | 32.78 | 33.37 | 32.31 | 33.13 | 33.13 | 1.50% | 44,873 |
Aug 12, 2025 | 31.84 | 32.78 | 31.53 | 32.64 | 32.64 | 3.42% | 61,977 |
Aug 11, 2025 | 31.25 | 31.93 | 31.13 | 31.56 | 31.56 | 0.10% | 40,874 |
Aug 8, 2025 | 31.36 | 31.73 | 31.03 | 31.53 | 31.41 | 1.06% | 61,786 |
Aug 7, 2025 | 31.94 | 31.99 | 30.84 | 31.20 | 31.08 | -0.48% | 45,851 |
Aug 6, 2025 | 31.28 | 32.06 | 30.95 | 31.35 | 31.23 | -0.06% | 58,050 |
Aug 5, 2025 | 31.23 | 31.41 | 30.84 | 31.37 | 31.25 | 0.48% | 51,099 |
Aug 4, 2025 | 30.88 | 31.39 | 30.64 | 31.22 | 31.10 | 1.00% | 75,296 |
Aug 1, 2025 | 31.14 | 31.41 | 30.45 | 30.91 | 30.79 | -1.81% | 79,446 |