Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202425.9925.9925.4125.4125.411.15%28,036
Oct 29, 202425.3025.3024.8125.1225.12-1.22%25,020
Oct 28, 202424.4925.4824.4925.4325.435.43%50,680
Oct 25, 202424.6424.7724.1224.1224.12-1.43%17,728
Oct 24, 202424.5124.7524.3424.4724.47-0.73%21,069
Oct 23, 202424.4724.7024.3324.6524.650.61%23,201
Oct 22, 202424.5024.7924.2524.5024.500.41%15,966
Oct 21, 202425.1325.2524.3924.4024.40-3.10%27,486
Oct 18, 202425.8226.0024.9125.1825.18-2.52%30,061
Oct 17, 202425.8325.8325.4725.8325.83-0.15%17,474
Oct 16, 202425.8426.1825.6625.8725.871.09%49,681
Oct 15, 202425.4025.8624.8525.5925.590.79%39,710
Oct 14, 202425.0925.7524.8925.3925.392.05%92,240
Oct 11, 202424.6025.0624.1924.8824.881.93%115,439
Oct 10, 202424.4524.4724.1024.4124.41-0.37%15,933
Oct 9, 202424.5724.7524.4424.5024.50-0.28%13,865
Oct 8, 202424.6824.8224.4024.5724.57-0.85%17,223
Oct 7, 202424.9524.9524.4024.7824.78-0.28%16,562
Oct 4, 202424.6925.4624.5824.8524.851.30%25,302
Oct 3, 202424.6224.9024.4024.5324.53-0.37%16,703
Oct 2, 202425.3025.3324.6024.6224.62-1.99%24,656
Oct 1, 202425.7425.7425.0725.1225.12-2.29%22,157
Sep 30, 202425.3025.7125.3025.7125.711.90%16,668
Sep 27, 202425.1125.4325.0625.2325.230.60%11,913
Sep 26, 202425.2925.4125.0525.0825.080.16%18,570
Sep 25, 202425.2925.4925.0025.0425.04-1.11%19,698
Sep 24, 202425.5825.5825.3025.3225.32-0.86%12,599
Sep 23, 202426.0026.0025.3925.5425.54-1.54%22,586
Sep 20, 202425.6525.9425.1525.9425.940.23%72,752
Sep 19, 202425.7225.9225.2525.8825.882.09%36,182
Sep 18, 202425.4525.6725.0525.3525.35-0.35%32,989
Sep 17, 202425.5625.8525.3525.4425.440.67%21,184
Sep 16, 202425.0825.3225.0825.2725.270.64%12,330
Sep 13, 202424.9625.2024.9425.1125.111.70%16,218
Sep 12, 202424.4624.7824.4424.6924.690.73%16,286
Sep 11, 202424.5024.6524.4024.5124.51-1.45%22,439
Sep 10, 202424.5624.8824.5124.8724.871.22%14,472
Sep 9, 202424.6824.9624.5024.5724.570.04%16,227
Sep 6, 202424.8425.2424.5624.5624.56-1.33%15,867
Sep 5, 202425.0925.2324.7824.8924.89-0.80%10,880
Sep 4, 202425.4325.6125.0925.0925.09-1.53%7,445
Sep 3, 202425.4825.6025.3425.4825.48-0.39%16,632
Aug 30, 202425.4825.5825.3925.5825.580.47%6,666
Aug 29, 202425.6525.6525.3425.4625.460.75%14,660
Aug 28, 202425.2425.4125.1725.2725.270.12%16,565
Aug 27, 202425.2725.3424.6725.2425.24-0.28%17,679
Aug 26, 202425.4225.4224.9825.3125.310.84%38,249
Aug 23, 202424.9025.6524.8525.1025.102.32%58,369
Aug 22, 202424.3524.7024.3524.5324.530.70%8,902
Aug 21, 202424.5024.8324.2424.3624.360.33%10,726
Aug 20, 202424.5124.6224.1124.2824.28-0.90%19,734
Aug 19, 202424.2524.6924.2024.5024.501.49%20,819
Aug 16, 202424.0324.3524.0324.1424.140.54%11,621
Aug 15, 202423.5724.1422.7724.0124.012.78%16,229
Aug 14, 202423.7124.0623.3223.3623.36-1.77%7,268
Aug 13, 202424.2224.2223.4823.7823.780.51%17,022
Aug 12, 202423.5923.8423.3823.6623.661.37%22,782
Aug 9, 202423.0223.9923.0223.3423.34-1.89%12,173
Aug 8, 202423.4923.8223.3223.7923.791.62%9,658
Aug 7, 202423.6523.6523.2523.4123.41-0.93%13,290
Aug 6, 202423.7524.3023.1123.6323.63-0.51%20,823
Aug 5, 202423.6024.2022.6923.7523.75-2.34%45,041
Aug 2, 202424.2924.9124.2124.3224.22-2.72%21,284
Aug 1, 202423.8825.7523.8825.0024.90-1.92%46,695
Jul 31, 202425.0825.5725.0325.4925.380.87%32,348
Jul 30, 202424.8025.4524.8025.2725.161.28%22,471
Jul 29, 202425.9825.9824.7224.9524.85-3.59%33,383
Jul 26, 202425.9826.0024.8225.8825.77-0.19%22,894
Jul 25, 202425.4026.2025.1325.9325.821.97%52,991
Jul 24, 202424.4125.7224.4025.4325.324.91%58,132
Jul 23, 202423.8924.8123.8924.2424.141.47%41,906
Jul 22, 202423.5124.0023.3523.8923.791.88%24,136
Jul 19, 202423.3323.8523.3323.4523.350.60%20,779
Jul 18, 202423.7323.9723.2723.3123.21-2.39%28,904
Jul 17, 202423.4524.0023.4523.8823.781.27%39,406
Jul 16, 202422.7523.7322.7523.5823.484.85%49,899
Jul 15, 202421.7722.5921.7722.4922.404.27%30,736
Jul 12, 202421.5121.8821.4221.5721.480.28%26,933
Jul 11, 202420.8021.5520.6521.5121.424.67%48,591
Jul 10, 202420.2320.5720.1920.5520.461.93%28,267
Jul 9, 202420.2920.2919.8920.1620.080.70%28,749
Jul 8, 202419.9920.1019.8420.0219.941.26%31,768
Jul 5, 202420.0420.1819.7019.7719.69-2.03%43,386
Jul 3, 202420.5020.5020.1820.1820.10-0.93%13,463
Jul 2, 202420.5720.5720.3520.3720.29-0.44%11,696
Jul 1, 202420.6620.6620.4620.4620.37-0.20%42,775
Jun 28, 202420.2520.7520.1820.5020.411.79%107,465
Jun 27, 202420.1820.1920.0020.1420.060.60%11,516
Jun 26, 202419.8420.1119.8420.0219.940.10%13,937
Jun 25, 202420.0120.1420.0020.0019.92-0.15%9,664
Jun 24, 202419.9620.2819.9320.0319.950.91%19,001
Jun 21, 202419.6219.9619.6219.8519.771.07%40,695
Jun 20, 202419.4519.7419.4519.6419.560.41%11,130
Jun 18, 202419.7219.9619.5519.5619.48-0.51%18,936
Jun 17, 202419.6919.7519.5219.6619.580.15%16,154
Jun 14, 202419.7119.7819.4619.6319.55-0.51%18,523
Jun 13, 202419.7819.8919.5319.7319.65-0.50%14,428
Jun 12, 202420.1820.1819.8219.8319.750.25%14,010
Jun 11, 202419.7219.8219.6619.7819.70-0.35%12,816
Jun 10, 202420.1220.1219.7619.8519.77-0.80%19,389