Capital Bancorp, Inc. CBNK
NASDAQ · United States · Finance
$39.80+0.49 (+1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |