Capital Bancorp, Inc. CBNK
NASDAQ · Amerika Birleşik Devletleri · Finans
$39,80+0,49 (+%1,25)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |