Capital Bancorp, Inc. CBNK
NASDAQ · Vereinigte Staaten · Finanzen
$39,80+0,49 (+1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,80 | +1,25 % | $39,09 | $39,92 | $38,79 | 303,60K |
| 2026-09-30 | $39,31 | +10,27 % | $38,25 | $40,26 | $38,25 | 749,90K |
| 2026-09-29 | $35,65 | -1,30 % | $36,23 | $36,23 | $35,52 | 41,20K |
| 2026-09-28 | $36,12 | +0,19 % | $35,74 | $36,26 | $35,74 | 54,20K |
| 2026-09-25 | $36,05 | +0,19 % | $36,08 | $36,45 | $35,90 | 49,20K |
| 2026-09-24 | $35,98 | +1,01 % | $35,78 | $36,13 | $35,65 | 56,90K |
| 2026-09-23 | $35,62 | -0,92 % | $35,87 | $35,94 | $35,52 | 45,30K |
| 2026-09-22 | $35,95 | -0,14 % | $36,24 | $36,50 | $35,73 | 53,60K |
| 2026-09-21 | $36,00 | +0,36 % | $35,93 | $36,20 | $35,77 | 49,60K |
| 2026-09-18 | $35,87 | -0,58 % | $35,88 | $36,18 | $35,50 | 137,00K |
| 2026-09-17 | $36,08 | -0,69 % | $36,60 | $36,66 | $36,03 | 38,90K |
| 2026-09-16 | $36,33 | -0,47 % | $36,51 | $36,51 | $35,51 | 42,60K |
| 2026-09-15 | $36,50 | +0,08 % | $36,32 | $36,65 | $36,18 | 37,40K |
| 2026-09-14 | $36,47 | +0,61 % | $36,35 | $36,77 | $36,18 | 35,80K |
| 2026-09-11 | $36,25 | -0,30 % | $36,60 | $36,98 | $35,98 | 58,70K |
| 2026-09-10 | $36,36 | +1,00 % | $35,98 | $36,41 | $35,71 | 36,30K |
| 2026-09-09 | $36,00 | -0,99 % | $36,10 | $36,64 | $35,79 | 39,60K |
| 2026-09-08 | $36,36 | -1,68 % | $36,82 | $36,82 | $35,81 | 32,90K |
| 2026-09-04 | $36,98 | +0,90 % | $36,34 | $37,05 | $36,21 | 46,90K |
| 2026-09-03 | $36,65 | +0,60 % | $36,63 | $37,10 | $36,40 | 32,20K |
| 2026-09-02 | $36,43 | +1,34 % | $36,15 | $36,82 | $36,08 | 48,30K |
| 2026-09-01 | $35,95 | -0,53 % | $36,17 | $36,42 | $35,60 | 55,70K |
| 2026-08-31 | $36,14 | -1,09 % | $36,57 | $36,65 | $36,09 | 50,90K |
| 2026-08-28 | $36,54 | +0,55 % | $36,28 | $36,83 | $36,28 | 60,30K |
| 2026-08-27 | $36,34 | -0,14 % | $36,09 | $36,45 | $36,03 | 60,00K |
| 2026-08-26 | $36,39 | +0,11 % | $36,63 | $36,70 | $36,03 | 49,80K |
| 2026-08-25 | $36,35 | -0,57 % | $36,54 | $36,68 | $36,26 | 39,60K |
| 2026-08-24 | $36,56 | +0,08 % | $36,72 | $37,10 | $36,42 | 43,60K |
| 2026-08-21 | $36,53 | -0,35 % | $36,68 | $36,95 | $36,17 | 72,60K |
| 2026-08-20 | $36,66 | +1,02 % | $36,14 | $36,85 | $36,01 | 36,00K |
| 2026-08-19 | $36,29 | -2,81 % | $37,59 | $37,59 | $36,29 | 36,50K |
| 2026-08-18 | $37,34 | -0,85 % | $37,60 | $37,60 | $37,18 | 46,60K |
| 2026-08-17 | $37,66 | +0,05 % | $37,67 | $38,02 | $37,31 | 51,30K |
| 2026-08-14 | $37,64 | -0,53 % | $37,91 | $38,16 | $37,60 | 47,60K |
| 2026-08-13 | $37,84 | -0,11 % | $37,88 | $38,07 | $37,55 | 44,00K |
| 2026-08-12 | $37,88 | +0,56 % | $37,56 | $38,08 | $37,56 | 57,70K |
| 2026-08-11 | $37,67 | +0,96 % | $37,47 | $37,91 | $37,47 | 49,80K |
| 2026-08-10 | $37,31 | -1,24 % | $37,70 | $38,11 | $37,07 | 40,70K |
| 2026-08-07 | $37,78 | -0,11 % | $37,65 | $37,81 | $37,36 | 59,30K |
| 2026-08-06 | $37,82 | +0,75 % | $37,48 | $37,86 | $37,48 | 73,80K |
| 2026-08-05 | $37,54 | -1,05 % | $38,02 | $38,09 | $37,48 | 54,70K |
| 2026-08-04 | $37,94 | +0,85 % | $37,69 | $38,38 | $37,28 | 74,70K |
| 2026-08-03 | $37,62 | +0,78 % | $37,93 | $38,17 | $37,40 | 56,60K |
| 2026-07-31 | $37,33 | +0,81 % | $36,88 | $37,41 | $36,31 | 38,50K |
| 2026-07-30 | $37,03 | -2,11 % | $38,20 | $38,20 | $36,92 | 61,50K |
| 2026-07-29 | $37,83 | +0,13 % | $37,41 | $38,34 | $37,35 | 57,70K |
| 2026-07-28 | $37,78 | +4,05 % | $36,31 | $38,83 | $36,29 | 83,70K |
| 2026-07-27 | $36,31 | +0,50 % | $36,24 | $37,00 | $36,17 | 67,90K |
| 2026-07-24 | $36,13 | +1,40 % | $35,80 | $36,59 | $35,75 | 81,60K |
| 2026-07-23 | $35,63 | +0,51 % | $35,01 | $35,70 | $34,52 | 51,30K |
| 2026-07-22 | $35,45 | -0,92 % | $35,72 | $35,72 | $35,22 | 43,50K |
| 2026-07-21 | $35,78 | +0,22 % | $35,52 | $35,98 | $34,80 | 60,10K |
| 2026-07-20 | $35,70 | -0,39 % | $35,90 | $35,98 | $35,44 | 38,60K |
| 2026-07-17 | $35,84 | -1,89 % | $36,26 | $37,00 | $35,03 | 42,90K |
| 2026-07-16 | $36,53 | +2,90 % | $35,66 | $36,82 | $35,66 | 94,00K |
| 2026-07-15 | $35,50 | +1,11 % | $35,15 | $35,88 | $34,41 | 49,90K |
| 2026-07-14 | $35,11 | -0,85 % | $35,38 | $35,75 | $35,02 | 34,40K |
| 2026-07-13 | $35,41 | +0,97 % | $35,00 | $35,75 | $34,55 | 69,10K |
| 2026-07-10 | $35,07 | +0,43 % | $34,93 | $35,74 | $34,39 | 46,20K |
| 2026-07-09 | $34,92 | +1,22 % | $34,55 | $35,27 | $34,32 | 69,30K |
| 2026-07-08 | $34,50 | -1,12 % | $34,87 | $35,12 | $34,27 | 51,80K |
| 2026-07-07 | $34,89 | -1,66 % | $35,64 | $35,77 | $34,87 | 28,90K |
| 2026-07-06 | $35,48 | -0,11 % | $35,57 | $36,16 | $35,41 | 38,70K |
| 2026-07-02 | $35,52 | -1,74 % | $36,34 | $36,35 | $35,30 | 69,10K |
| 2026-07-01 | $36,15 | +2,93 % | $35,16 | $36,41 | $35,15 | 90,40K |
| 2026-06-30 | $35,12 | 0,00 % | $35,11 | $35,25 | $34,79 | 43,50K |
| 2026-06-29 | $35,12 | -0,26 % | $35,25 | $35,29 | $34,25 | 52,40K |
| 2026-06-26 | $35,21 | +1,70 % | $34,68 | $35,50 | $34,44 | 291,40K |
| 2026-06-25 | $34,62 | +0,64 % | $34,31 | $34,68 | $34,31 | 40,50K |
| 2026-06-24 | $34,40 | +0,58 % | $34,05 | $34,67 | $33,75 | 72,40K |
| 2026-06-23 | $34,20 | +2,21 % | $33,19 | $34,31 | $33,14 | 58,20K |
| 2026-06-22 | $33,46 | +0,57 % | $33,15 | $33,99 | $33,08 | 59,20K |
| 2026-06-18 | $33,27 | +0,30 % | $33,59 | $34,40 | $32,68 | 84,80K |
| 2026-06-17 | $33,17 | -0,60 % | $33,37 | $33,97 | $32,74 | 162,90K |
| 2026-06-16 | $33,37 | +0,39 % | $33,52 | $33,74 | $33,11 | 72,40K |
| 2026-06-15 | $33,24 | -2,44 % | $34,35 | $34,39 | $33,09 | 67,90K |
| 2026-06-12 | $34,07 | +1,19 % | $33,80 | $34,18 | $33,41 | 81,00K |
| 2026-06-11 | $33,67 | +0,48 % | $33,70 | $34,00 | $33,19 | 75,40K |
| 2026-06-10 | $33,51 | +0,87 % | $33,35 | $33,99 | $33,19 | 96,20K |
| 2026-06-09 | $33,22 | +1,34 % | $32,99 | $33,74 | $32,88 | 75,20K |
| 2026-06-08 | $32,78 | +0,37 % | $32,83 | $33,14 | $32,01 | 89,80K |
| 2026-06-05 | $32,66 | +0,21 % | $32,39 | $33,11 | $32,39 | 92,50K |
| 2026-06-04 | $32,59 | +3,53 % | $31,90 | $32,62 | $31,78 | 88,80K |
| 2026-06-03 | $31,48 | -2,48 % | $32,04 | $32,48 | $31,32 | 63,40K |
| 2026-06-02 | $32,28 | +2,06 % | $31,46 | $32,39 | $31,46 | 66,30K |
| 2026-06-01 | $31,63 | -0,91 % | $31,76 | $32,13 | $31,45 | 62,20K |
| 2026-05-29 | $31,92 | -0,22 % | $31,48 | $32,50 | $31,48 | 48,20K |
| 2026-05-28 | $31,99 | +0,38 % | $31,67 | $32,06 | $31,47 | 36,00K |
| 2026-05-27 | $31,87 | +0,25 % | $31,98 | $32,45 | $31,73 | 37,10K |
| 2026-05-26 | $31,79 | +1,02 % | $31,59 | $32,05 | $31,23 | 81,50K |