Capital Bancorp Inc. (CBNK)
NASDAQ: CBNK
· Real-Time Price · USD
33.92
-0.16 (-0.47%)
At close: Sep 08, 2025, 1:48 PM
CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 34.48 | 34.59 | 33.69 | 34.50 | 34.50 | 0.32% | 45,900 |
| Aug 27, 2025 | 34.40 | 34.78 | 33.71 | 34.39 | 34.39 | 0.23% | 75,200 |
| Aug 26, 2025 | 34.03 | 34.50 | 33.24 | 34.31 | 34.31 | 0.56% | 37,100 |
| Aug 25, 2025 | 34.45 | 34.67 | 33.55 | 34.12 | 34.12 | -1.04% | 63,559 |
| Aug 22, 2025 | 32.88 | 34.48 | 32.81 | 34.48 | 34.48 | 5.44% | 81,900 |
| Aug 21, 2025 | 32.49 | 32.84 | 32.45 | 32.70 | 32.70 | 0.12% | 23,789 |
| Aug 20, 2025 | 32.56 | 32.78 | 32.42 | 32.66 | 32.66 | 0.52% | 46,500 |
| Aug 19, 2025 | 32.63 | 32.80 | 32.38 | 32.49 | 32.49 | 0.09% | 40,600 |
| Aug 18, 2025 | 32.53 | 32.71 | 31.58 | 32.46 | 32.46 | -0.67% | 57,600 |
| Aug 15, 2025 | 33.22 | 33.35 | 32.41 | 32.68 | 32.68 | -0.97% | 194,500 |
| Aug 14, 2025 | 33.10 | 33.28 | 32.67 | 33.00 | 33.00 | -0.39% | 54,233 |
| Aug 13, 2025 | 32.78 | 33.37 | 32.31 | 33.13 | 33.13 | 1.50% | 44,900 |
| Aug 12, 2025 | 31.84 | 32.78 | 31.53 | 32.64 | 32.64 | 3.42% | 62,000 |
| Aug 11, 2025 | 31.25 | 31.93 | 31.13 | 31.56 | 31.56 | 0.10% | 40,900 |
| Aug 8, 2025 | 31.36 | 31.73 | 31.03 | 31.53 | 31.41 | 1.06% | 61,800 |