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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202529.8630.2828.7528.7628.76-3.84%54,919
Oct 9, 202530.1330.1329.6829.9129.91-1.16%24,059
Oct 8, 202530.4030.4329.7030.2630.260.43%44,173
Oct 7, 202530.5330.8030.0130.1330.13-1.21%29,657
Oct 6, 202530.5430.9429.1530.5030.500.49%46,029
Oct 3, 202530.3430.9129.5430.3530.35-0.20%27,266
Oct 2, 202530.9930.9930.3230.4130.41-2.03%40,856
Oct 1, 202531.5731.5730.9031.0431.04-2.70%38,119
Sep 30, 202531.6132.2130.6731.9031.900.50%132,667
Sep 29, 202532.1132.1331.2531.7431.74-1.12%48,009
Sep 26, 202532.5432.6232.0532.1032.10-1.32%32,436
Sep 25, 202532.5032.7232.1932.5332.53-0.37%35,750
Sep 24, 202532.3132.6832.1432.6532.650.94%56,161
Sep 23, 202532.3832.6832.0732.3532.350.14%34,812
Sep 22, 202532.6032.7032.1232.3032.30-1.16%34,923
Sep 19, 202533.5933.7232.5832.6832.68-2.30%139,187
Sep 18, 202532.7933.5432.1633.4533.452.70%66,782
Sep 17, 202532.4533.5032.2532.5732.570.71%69,782
Sep 16, 202533.1233.1232.2532.3432.34-2.59%31,015
Sep 15, 202533.2333.4332.7433.2033.20-0.06%36,517
Sep 12, 202533.5433.7432.9333.2233.22-1.42%28,014
Sep 11, 202533.4933.7733.2733.7033.700.48%51,307
Sep 10, 202533.6233.8333.4833.5433.54-0.36%32,451
Sep 9, 202534.0934.0933.5233.6633.66-1.49%27,695
Sep 8, 202534.0134.1933.6634.1734.170.26%36,008
Sep 5, 202534.9535.0033.8934.0834.08-2.13%49,175
Sep 4, 202534.0534.8233.9034.8234.822.62%40,471
Sep 3, 202533.7733.9333.5033.9333.930.15%43,128
Sep 2, 202533.5933.9233.5233.8833.88-0.32%34,976
Aug 29, 202534.6134.6133.7933.9933.99-1.48%49,495
Aug 28, 202534.4834.5933.6934.5034.500.32%45,872
Aug 27, 202534.4034.7833.7134.3934.390.23%75,185
Aug 26, 202534.0334.5033.2434.3134.310.56%37,052
Aug 25, 202534.4534.6833.5534.1234.12-1.04%63,559
Aug 22, 202532.8834.4832.8134.4834.485.44%81,881
Aug 21, 202532.4932.8432.4532.7032.700.12%23,789
Aug 20, 202532.5632.7832.4232.6632.660.52%46,486
Aug 19, 202532.6332.8032.3832.4932.490.09%40,554
Aug 18, 202532.5332.7131.5832.4632.46-0.67%57,574
Aug 15, 202533.2233.3532.4132.6832.68-0.97%194,468
Aug 14, 202533.1033.2832.6733.0033.00-0.39%54,233
Aug 13, 202532.7833.3732.3133.1333.131.50%44,873
Aug 12, 202531.8432.7831.5332.6432.643.42%61,977
Aug 11, 202531.2531.9331.1331.5631.560.10%40,874
Aug 8, 202531.3631.7331.0331.5331.411.06%61,786
Aug 7, 202531.9431.9930.8431.2031.08-0.48%45,851
Aug 6, 202531.2832.0630.9531.3531.23-0.06%58,050
Aug 5, 202531.2331.4130.8431.3731.250.48%51,099
Aug 4, 202530.8831.3930.6431.2231.101.00%75,296
Aug 1, 202531.1431.4130.4530.9130.79-1.81%79,446