Price Alert

Capital Bancorp Inc. (CBNK)

NASDAQ: CBNK · Real-Time Price · USD

32.10

-0.43 (-1.32%)

At close: Sep 26, 2025, 3:59 PM

32.10

0.00%

After-hours: Sep 26, 2025, 05:18 PM EDT

CBNK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	32.54	32.62	32.05	32.10	32.10	-1.32%	31,276
Sep 25, 2025	32.50	32.72	32.19	32.53	32.53	-0.37%	35,800
Sep 24, 2025	32.31	32.68	32.14	32.65	32.65	0.93%	56,200
Sep 23, 2025	32.38	32.68	32.07	32.35	32.35	0.15%	34,812
Sep 22, 2025	32.60	32.70	32.12	32.30	32.30	-1.16%	34,923
Sep 19, 2025	33.59	33.72	32.58	32.68	32.68	-2.30%	139,200
Sep 18, 2025	32.79	33.54	32.16	33.45	33.45	2.70%	66,800
Sep 17, 2025	32.45	33.50	32.24	32.57	32.57	0.71%	69,800
Sep 16, 2025	33.12	33.12	32.24	32.34	32.34	-2.59%	31,015
Sep 15, 2025	33.23	33.43	32.74	33.20	33.20	-0.06%	36,517
Sep 12, 2025	33.54	33.74	32.93	33.22	33.22	-1.42%	28,014
Sep 11, 2025	33.49	33.77	33.27	33.70	33.70	0.48%	51,307
Sep 10, 2025	33.62	33.83	33.48	33.54	33.54	-0.36%	32,500
Sep 9, 2025	34.09	34.09	33.52	33.66	33.66	-1.49%	27,700
Sep 8, 2025	34.01	34.19	33.66	34.17	34.17	0.26%	36,008
Sep 5, 2025	34.95	35.00	33.89	34.08	34.08	-2.13%	49,200
Sep 4, 2025	34.05	34.82	33.90	34.82	34.82	2.62%	40,500
Sep 3, 2025	33.77	33.93	33.50	33.93	33.93	0.15%	44,700
Sep 2, 2025	33.59	33.92	33.52	33.88	33.88	-0.32%	35,000
Aug 29, 2025	34.61	34.61	33.78	33.99	33.99	-1.48%	49,500