Skip to main content
Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
27.79
+0.18 (0.65%)
Nov 20, 2024, 4:00 PM EST - Market open

Capital Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.7827.8127.4127.7927.790.65%42,196
Nov 19, 202427.0827.6627.0827.6127.610.88%35,608
Nov 18, 202427.9728.0927.1827.3727.37-1.72%60,100
Nov 15, 202428.0928.4127.6627.8527.850.18%41,670
Nov 14, 202428.4028.4527.7627.8027.80-1.24%67,188
Nov 13, 202429.1129.1128.1528.1528.15-1.81%52,115
Nov 12, 202428.8129.0028.4028.6728.67-0.59%46,694
Nov 11, 202428.7929.5928.6028.8428.841.98%61,843
Nov 8, 202428.3628.5828.0828.2828.280.71%26,104
Nov 7, 202429.3229.3228.0028.0828.08-4.46%42,774
Nov 6, 202426.3029.4826.3029.3929.3912.91%120,928
Nov 5, 202425.2826.1925.0626.0326.033.05%68,987
Nov 4, 202425.2825.5924.9825.2625.26-1.48%42,172
Nov 1, 202425.2525.6425.1825.6425.541.54%34,887
Oct 31, 202425.4025.5725.2525.2525.15-0.63%24,883
Oct 30, 202425.9925.9925.4125.4125.311.15%28,036
Oct 29, 202425.3025.3024.8125.1225.02-1.22%25,020
Oct 28, 202424.4925.4824.4925.4325.335.43%50,680
Oct 25, 202424.6424.7724.1224.1224.03-1.43%17,728
Oct 24, 202424.5124.7524.3424.4724.37-0.73%21,069
Oct 23, 202424.4724.7024.3324.6524.550.61%23,201
Oct 22, 202424.5024.7924.2524.5024.400.41%15,966
Oct 21, 202425.1325.2524.3924.4024.30-3.10%27,486
Oct 18, 202425.8226.0024.9125.1825.08-2.52%30,061
Oct 17, 202425.8325.8325.4725.8325.73-0.15%17,474
Oct 16, 202425.8426.1825.6625.8725.771.09%49,681
Oct 15, 202425.4025.8624.8525.5925.490.79%39,710
Oct 14, 202425.0925.7524.8925.3925.292.05%92,240
Oct 11, 202424.6025.0624.1924.8824.781.93%115,439
Oct 10, 202424.4524.4724.1024.4124.31-0.37%15,933
Oct 9, 202424.5724.7524.4424.5024.40-0.28%13,865
Oct 8, 202424.6824.8224.4024.5724.47-0.85%17,223
Oct 7, 202424.9524.9524.4024.7824.68-0.28%16,562
Oct 4, 202424.6925.4624.5824.8524.751.30%25,302
Oct 3, 202424.6224.9024.4024.5324.43-0.37%16,703
Oct 2, 202425.3025.3324.6024.6224.52-1.99%24,656
Oct 1, 202425.7425.7425.0725.1225.02-2.29%22,157
Sep 30, 202425.3025.7125.3025.7125.611.90%16,668
Sep 27, 202425.1125.4325.0625.2325.130.60%11,913
Sep 26, 202425.2925.4125.0525.0824.980.16%18,570
Sep 25, 202425.2925.4925.0025.0424.94-1.11%19,698
Sep 24, 202425.5825.5825.3025.3225.22-0.86%12,599
Sep 23, 202426.0026.0025.3925.5425.44-1.54%22,586
Sep 20, 202425.6525.9425.1525.9425.840.23%72,752
Sep 19, 202425.7225.9225.2525.8825.782.09%36,182
Sep 18, 202425.4525.6725.0525.3525.25-0.35%32,989
Sep 17, 202425.5625.8525.3525.4425.340.67%21,184
Sep 16, 202425.0825.3225.0825.2725.170.64%12,330
Sep 13, 202424.9625.2024.9425.1125.011.70%16,218
Sep 12, 202424.4624.7824.4424.6924.590.73%16,286
Sep 11, 202424.5024.6524.4024.5124.41-1.45%22,439
Sep 10, 202424.5624.8824.5124.8724.771.22%14,472
Sep 9, 202424.6824.9624.5024.5724.470.04%16,227
Sep 6, 202424.8425.2424.5624.5624.46-1.33%15,867
Sep 5, 202425.0925.2324.7824.8924.79-0.80%10,880
Sep 4, 202425.4325.6125.0925.0924.99-1.53%7,445
Sep 3, 202425.4825.6025.3425.4825.38-0.39%16,632
Aug 30, 202425.4825.5825.3925.5825.480.47%6,666
Aug 29, 202425.6525.6525.3425.4625.360.75%14,660
Aug 28, 202425.2425.4125.1725.2725.170.12%16,565
Aug 27, 202425.2725.3424.6725.2425.14-0.28%17,679
Aug 26, 202425.4225.4224.9825.3125.210.84%38,249
Aug 23, 202424.9025.6524.8525.1025.002.32%58,369
Aug 22, 202424.3524.7024.3524.5324.430.70%8,902
Aug 21, 202424.5024.8324.2424.3624.260.33%10,726
Aug 20, 202424.5124.6224.1124.2824.18-0.90%19,734
Aug 19, 202424.2524.6924.2024.5024.401.49%20,819
Aug 16, 202424.0324.3524.0324.1424.050.54%11,621
Aug 15, 202423.5724.1422.7724.0123.922.78%16,229
Aug 14, 202423.7124.0623.3223.3623.27-1.77%7,268
Aug 13, 202424.2224.2223.4823.7823.690.51%17,022
Aug 12, 202423.5923.8423.3823.6623.571.37%22,782
Aug 9, 202423.0223.9923.0223.3423.25-1.89%12,173
Aug 8, 202423.4923.8223.3223.7923.701.62%9,658
Aug 7, 202423.6523.6523.2523.4123.32-0.93%13,290
Aug 6, 202423.7524.3023.1123.6323.54-0.51%20,823
Aug 5, 202423.6024.2022.6923.7523.66-2.34%45,041
Aug 2, 202424.2924.9124.2124.3224.12-2.72%21,284
Aug 1, 202423.8825.7523.8825.0024.80-1.92%46,695
Jul 31, 202425.0825.5725.0325.4925.280.87%32,348
Jul 30, 202424.8025.4524.8025.2725.071.28%22,471
Jul 29, 202425.9825.9824.7224.9524.75-3.59%33,383
Jul 26, 202425.9826.0024.8225.8825.67-0.19%22,894
Jul 25, 202425.4026.2025.1325.9325.721.97%52,991
Jul 24, 202424.4125.7224.4025.4325.224.91%58,132
Jul 23, 202423.8924.8123.8924.2424.041.47%41,906
Jul 22, 202423.5124.0023.3523.8923.701.88%24,136
Jul 19, 202423.3323.8523.3323.4523.260.60%20,779
Jul 18, 202423.7323.9723.2723.3123.12-2.39%28,904
Jul 17, 202423.4524.0023.4523.8823.691.27%39,406
Jul 16, 202422.7523.7322.7523.5823.394.85%49,899
Jul 15, 202421.7722.5921.7722.4922.314.27%30,736
Jul 12, 202421.5121.8821.4221.5721.400.28%26,933
Jul 11, 202420.8021.5520.6521.5121.344.67%48,591
Jul 10, 202420.2320.5720.1920.5520.381.93%28,267
Jul 9, 202420.2920.2919.8920.1620.000.70%28,749
Jul 8, 202419.9920.1019.8420.0219.861.26%31,768
Jul 5, 202420.0420.1819.7019.7719.61-2.03%43,386
Jul 3, 202420.5020.5020.1820.1820.02-0.93%13,463
Jul 2, 202420.5720.5720.3520.3720.21-0.44%11,696