Capital Bancorp, Inc. (CBNK)
NASDAQ: CBNK · Real-Time Price · USD
24.57
-0.21 (-0.85%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Capital Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 24.68 | 24.82 | 24.40 | 24.57 | 24.57 | -0.85% | 17,223 |
| Oct 7, 2024 | 24.95 | 24.95 | 24.40 | 24.78 | 24.78 | -0.28% | 16,562 |
| Oct 4, 2024 | 24.69 | 25.46 | 24.58 | 24.85 | 24.85 | 1.30% | 25,302 |
| Oct 3, 2024 | 24.62 | 24.90 | 24.40 | 24.53 | 24.53 | -0.37% | 16,703 |
| Oct 2, 2024 | 25.30 | 25.33 | 24.60 | 24.62 | 24.62 | -1.99% | 24,656 |
| Oct 1, 2024 | 25.74 | 25.74 | 25.07 | 25.12 | 25.12 | -2.29% | 22,157 |
| Sep 30, 2024 | 25.30 | 25.71 | 25.30 | 25.71 | 25.71 | 1.90% | 16,668 |
| Sep 27, 2024 | 25.11 | 25.43 | 25.06 | 25.23 | 25.23 | 0.60% | 11,913 |
| Sep 26, 2024 | 25.29 | 25.41 | 25.05 | 25.08 | 25.08 | 0.16% | 18,570 |
| Sep 25, 2024 | 25.29 | 25.49 | 25.00 | 25.04 | 25.04 | -1.11% | 19,698 |
| Sep 24, 2024 | 25.58 | 25.58 | 25.30 | 25.32 | 25.32 | -0.86% | 12,599 |
| Sep 23, 2024 | 26.00 | 26.00 | 25.39 | 25.54 | 25.54 | -1.54% | 22,586 |
| Sep 20, 2024 | 25.65 | 25.94 | 25.15 | 25.94 | 25.94 | 0.23% | 72,752 |
| Sep 19, 2024 | 25.72 | 25.92 | 25.25 | 25.88 | 25.88 | 2.09% | 36,182 |
| Sep 18, 2024 | 25.45 | 25.67 | 25.05 | 25.35 | 25.35 | -0.35% | 32,989 |
| Sep 17, 2024 | 25.56 | 25.85 | 25.35 | 25.44 | 25.44 | 0.67% | 21,184 |
| Sep 16, 2024 | 25.08 | 25.32 | 25.08 | 25.27 | 25.27 | 0.64% | 12,330 |
| Sep 13, 2024 | 24.96 | 25.20 | 24.94 | 25.11 | 25.11 | 1.70% | 16,218 |
| Sep 12, 2024 | 24.46 | 24.78 | 24.44 | 24.69 | 24.69 | 0.73% | 16,286 |
| Sep 11, 2024 | 24.50 | 24.65 | 24.40 | 24.51 | 24.51 | -1.45% | 22,439 |
| Sep 10, 2024 | 24.56 | 24.88 | 24.51 | 24.87 | 24.87 | 1.22% | 14,472 |
| Sep 9, 2024 | 24.68 | 24.96 | 24.50 | 24.57 | 24.57 | 0.04% | 16,227 |
| Sep 6, 2024 | 24.84 | 25.24 | 24.56 | 24.56 | 24.56 | -1.33% | 15,867 |
| Sep 5, 2024 | 25.09 | 25.23 | 24.78 | 24.89 | 24.89 | -0.80% | 10,880 |
| Sep 4, 2024 | 25.43 | 25.61 | 25.09 | 25.09 | 25.09 | -1.53% | 7,445 |
| Sep 3, 2024 | 25.48 | 25.60 | 25.34 | 25.48 | 25.48 | -0.39% | 16,632 |
| Aug 30, 2024 | 25.48 | 25.58 | 25.39 | 25.58 | 25.58 | 0.47% | 6,666 |
| Aug 29, 2024 | 25.65 | 25.65 | 25.34 | 25.46 | 25.46 | 0.75% | 14,660 |
| Aug 28, 2024 | 25.24 | 25.41 | 25.17 | 25.27 | 25.27 | 0.12% | 16,565 |
| Aug 27, 2024 | 25.27 | 25.34 | 24.67 | 25.24 | 25.24 | -0.28% | 17,679 |
| Aug 26, 2024 | 25.42 | 25.42 | 24.98 | 25.31 | 25.31 | 0.84% | 38,249 |
| Aug 23, 2024 | 24.90 | 25.65 | 24.85 | 25.10 | 25.10 | 2.32% | 58,369 |
| Aug 22, 2024 | 24.35 | 24.70 | 24.35 | 24.53 | 24.53 | 0.70% | 8,902 |
| Aug 21, 2024 | 24.50 | 24.83 | 24.24 | 24.36 | 24.36 | 0.33% | 10,726 |
| Aug 20, 2024 | 24.51 | 24.62 | 24.11 | 24.28 | 24.28 | -0.90% | 19,734 |
| Aug 19, 2024 | 24.25 | 24.69 | 24.20 | 24.50 | 24.50 | 1.49% | 20,819 |
| Aug 16, 2024 | 24.03 | 24.35 | 24.03 | 24.14 | 24.14 | 0.54% | 11,621 |
| Aug 15, 2024 | 23.57 | 24.14 | 22.77 | 24.01 | 24.01 | 2.78% | 16,229 |
| Aug 14, 2024 | 23.71 | 24.06 | 23.32 | 23.36 | 23.36 | -1.77% | 7,268 |
| Aug 13, 2024 | 24.22 | 24.22 | 23.48 | 23.78 | 23.78 | 0.51% | 17,022 |
| Aug 12, 2024 | 23.59 | 23.84 | 23.38 | 23.66 | 23.66 | 1.37% | 22,782 |
| Aug 9, 2024 | 23.02 | 23.99 | 23.02 | 23.34 | 23.34 | -1.89% | 12,173 |
| Aug 8, 2024 | 23.49 | 23.82 | 23.32 | 23.79 | 23.79 | 1.62% | 9,658 |
| Aug 7, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 23.41 | -0.93% | 13,290 |
| Aug 6, 2024 | 23.75 | 24.30 | 23.11 | 23.63 | 23.63 | -0.51% | 20,823 |
| Aug 5, 2024 | 23.60 | 24.20 | 22.69 | 23.75 | 23.75 | -2.34% | 45,041 |
| Aug 2, 2024 | 24.29 | 24.91 | 24.21 | 24.32 | 24.22 | -2.72% | 21,284 |
| Aug 1, 2024 | 23.88 | 25.75 | 23.88 | 25.00 | 24.90 | -1.92% | 46,695 |
| Jul 31, 2024 | 25.08 | 25.57 | 25.03 | 25.49 | 25.38 | 0.87% | 32,348 |
| Jul 30, 2024 | 24.80 | 25.45 | 24.80 | 25.27 | 25.16 | 1.28% | 22,471 |
| Jul 29, 2024 | 25.98 | 25.98 | 24.72 | 24.95 | 24.85 | -3.59% | 33,383 |
| Jul 26, 2024 | 25.98 | 26.00 | 24.82 | 25.88 | 25.77 | -0.19% | 22,894 |
| Jul 25, 2024 | 25.40 | 26.20 | 25.13 | 25.93 | 25.82 | 1.97% | 52,991 |
| Jul 24, 2024 | 24.41 | 25.72 | 24.40 | 25.43 | 25.32 | 4.91% | 58,132 |
| Jul 23, 2024 | 23.89 | 24.81 | 23.89 | 24.24 | 24.14 | 1.47% | 41,906 |
| Jul 22, 2024 | 23.51 | 24.00 | 23.35 | 23.89 | 23.79 | 1.88% | 24,136 |
| Jul 19, 2024 | 23.33 | 23.85 | 23.33 | 23.45 | 23.35 | 0.60% | 20,779 |
| Jul 18, 2024 | 23.73 | 23.97 | 23.27 | 23.31 | 23.21 | -2.39% | 28,904 |
| Jul 17, 2024 | 23.45 | 24.00 | 23.45 | 23.88 | 23.78 | 1.27% | 39,406 |
| Jul 16, 2024 | 22.75 | 23.73 | 22.75 | 23.58 | 23.48 | 4.85% | 49,899 |
| Jul 15, 2024 | 21.77 | 22.59 | 21.77 | 22.49 | 22.40 | 4.27% | 30,736 |
| Jul 12, 2024 | 21.51 | 21.88 | 21.42 | 21.57 | 21.48 | 0.28% | 26,933 |
| Jul 11, 2024 | 20.80 | 21.55 | 20.65 | 21.51 | 21.42 | 4.67% | 48,591 |
| Jul 10, 2024 | 20.23 | 20.57 | 20.19 | 20.55 | 20.46 | 1.93% | 28,267 |
| Jul 9, 2024 | 20.29 | 20.29 | 19.89 | 20.16 | 20.08 | 0.70% | 28,749 |
| Jul 8, 2024 | 19.99 | 20.10 | 19.84 | 20.02 | 19.94 | 1.26% | 31,768 |
| Jul 5, 2024 | 20.04 | 20.18 | 19.70 | 19.77 | 19.69 | -2.03% | 43,386 |
| Jul 3, 2024 | 20.50 | 20.50 | 20.18 | 20.18 | 20.10 | -0.93% | 13,463 |
| Jul 2, 2024 | 20.57 | 20.57 | 20.35 | 20.37 | 20.29 | -0.44% | 11,696 |
| Jul 1, 2024 | 20.66 | 20.66 | 20.46 | 20.46 | 20.37 | -0.20% | 42,775 |
| Jun 28, 2024 | 20.25 | 20.75 | 20.18 | 20.50 | 20.41 | 1.79% | 107,465 |
| Jun 27, 2024 | 20.18 | 20.19 | 20.00 | 20.14 | 20.06 | 0.60% | 11,516 |
| Jun 26, 2024 | 19.84 | 20.11 | 19.84 | 20.02 | 19.94 | 0.10% | 13,937 |
| Jun 25, 2024 | 20.01 | 20.14 | 20.00 | 20.00 | 19.92 | -0.15% | 9,664 |
| Jun 24, 2024 | 19.96 | 20.28 | 19.93 | 20.03 | 19.95 | 0.91% | 19,001 |
| Jun 21, 2024 | 19.62 | 19.96 | 19.62 | 19.85 | 19.77 | 1.07% | 40,695 |
| Jun 20, 2024 | 19.45 | 19.74 | 19.45 | 19.64 | 19.56 | 0.41% | 11,130 |
| Jun 18, 2024 | 19.72 | 19.96 | 19.55 | 19.56 | 19.48 | -0.51% | 18,936 |
| Jun 17, 2024 | 19.69 | 19.75 | 19.52 | 19.66 | 19.58 | 0.15% | 16,154 |
| Jun 14, 2024 | 19.71 | 19.78 | 19.46 | 19.63 | 19.55 | -0.51% | 18,523 |
| Jun 13, 2024 | 19.78 | 19.89 | 19.53 | 19.73 | 19.65 | -0.50% | 14,428 |
| Jun 12, 2024 | 20.18 | 20.18 | 19.82 | 19.83 | 19.75 | 0.25% | 14,010 |
| Jun 11, 2024 | 19.72 | 19.82 | 19.66 | 19.78 | 19.70 | -0.35% | 12,816 |
| Jun 10, 2024 | 20.12 | 20.12 | 19.76 | 19.85 | 19.77 | -0.80% | 19,389 |
| Jun 7, 2024 | 20.05 | 20.19 | 19.97 | 20.01 | 19.93 | -0.69% | 14,179 |
| Jun 6, 2024 | 20.13 | 20.15 | 19.96 | 20.15 | 20.07 | -0.20% | 8,548 |
| Jun 5, 2024 | 20.06 | 20.20 | 20.02 | 20.19 | 20.11 | 0.50% | 18,391 |
| Jun 4, 2024 | 20.26 | 20.38 | 20.05 | 20.09 | 20.01 | -1.47% | 18,325 |
| Jun 3, 2024 | 20.38 | 20.47 | 20.11 | 20.39 | 20.31 | 1.19% | 35,618 |
| May 31, 2024 | 20.19 | 20.43 | 20.10 | 20.15 | 20.07 | 0.15% | 13,017 |
| May 30, 2024 | 20.02 | 20.24 | 19.88 | 20.12 | 20.04 | 1.56% | 11,165 |
| May 29, 2024 | 20.11 | 20.16 | 19.69 | 19.81 | 19.73 | -2.56% | 18,047 |
| May 28, 2024 | 20.69 | 20.69 | 20.10 | 20.33 | 20.25 | -0.34% | 17,952 |
| May 24, 2024 | 20.65 | 20.65 | 20.26 | 20.40 | 20.31 | -1.54% | 36,327 |
| May 23, 2024 | 20.73 | 20.98 | 20.50 | 20.72 | 20.63 | -0.38% | 48,170 |
| May 22, 2024 | 20.17 | 20.98 | 19.96 | 20.80 | 20.71 | 2.61% | 63,202 |
| May 21, 2024 | 20.19 | 20.31 | 20.07 | 20.27 | 20.19 | 0.40% | 23,375 |
| May 20, 2024 | 20.37 | 20.76 | 20.00 | 20.19 | 20.11 | -1.32% | 22,238 |
| May 17, 2024 | 20.75 | 20.76 | 20.46 | 20.46 | 20.37 | -0.63% | 17,063 |
| May 16, 2024 | 20.76 | 20.76 | 20.59 | 20.59 | 20.50 | 0.10% | 16,947 |