Skip to main content
Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
28.39
-0.21 (-0.73%)
Dec 30, 2024, 4:00 PM EST - Market closed

Capital Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202428.4028.5328.1928.3928.39-0.73%66,835
Dec 27, 202428.9029.0228.3728.6028.60-1.28%33,188
Dec 26, 202428.8529.0428.7328.9728.97-0.17%59,252
Dec 24, 202428.8429.0228.7029.0229.021.15%16,850
Dec 23, 202429.1229.1728.6328.6928.69-2.15%28,169
Dec 20, 202428.0929.4328.0929.3229.323.42%296,195
Dec 19, 202428.9130.0028.3428.3528.35-1.25%52,630
Dec 18, 202430.6430.8628.7128.7128.71-5.22%67,159
Dec 17, 202430.6531.2230.2030.2930.29-1.62%44,973
Dec 16, 202430.6631.0330.3930.7930.790.42%40,490
Dec 13, 202430.5831.0830.2230.6630.660.13%73,260
Dec 12, 202430.6130.9930.0430.6230.62-0.65%67,715
Dec 11, 202430.7031.1230.0830.8230.821.08%68,481
Dec 10, 202429.9730.5929.6630.4930.492.38%56,663
Dec 9, 202429.8530.0029.5129.7829.780.57%53,424
Dec 6, 202429.8729.8729.1329.6129.61-0.60%27,617
Dec 5, 202429.9830.3429.6429.7929.79-0.07%39,505
Dec 4, 202429.2929.9529.0029.8129.811.26%43,254
Dec 3, 202429.7830.1229.2129.4429.44-1.04%113,342
Dec 2, 202428.8229.7628.5429.7529.752.73%163,141
Nov 29, 202428.5829.1128.3728.9628.961.33%28,622
Nov 27, 202428.5528.7728.4528.5828.580.46%22,785
Nov 26, 202428.4028.6528.2528.4528.45-0.45%27,176
Nov 25, 202428.8429.3128.5228.5828.580.07%41,418
Nov 22, 202428.4728.7328.3128.5628.561.03%20,175
Nov 21, 202427.9828.3527.9828.2728.271.73%21,994
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