Capital Bancorp Inc. (CBNK)
26.07
-0.59 (-2.21%)
At close: Apr 04, 2025, 3:59 PM
26.11
0.15%
After-hours: Apr 04, 2025, 04:05 PM EDT
Capital Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.79 | 26.31 | 25.00 | 26.11 | -0.55 | -2.06% | 56,991 |
| Apr 3, 2025 | 27.22 | 27.32 | 26.59 | 26.66 | -1.53 | -5.43% | 45,900 |
| Apr 2, 2025 | 28.02 | 28.29 | 27.72 | 28.19 | -0.04 | -0.14% | 25,930 |
| Apr 1, 2025 | 28.24 | 28.40 | 27.72 | 28.23 | -0.10 | -0.35% | 27,900 |
| Mar 31, 2025 | 27.89 | 28.54 | 27.64 | 28.33 | 0.24 | 0.85% | 149,400 |
| Mar 28, 2025 | 28.98 | 29.11 | 28.09 | 28.09 | -0.66 | -2.30% | 33,900 |
| Mar 27, 2025 | 28.92 | 29.02 | 28.10 | 28.75 | -0.07 | -0.24% | 49,136 |
| Mar 26, 2025 | 29.41 | 29.87 | 28.77 | 28.82 | -0.35 | -1.20% | 49,234 |
| Mar 25, 2025 | 29.15 | 29.79 | 28.83 | 29.17 | 0.21 | 0.73% | 50,500 |
| Mar 24, 2025 | 29.04 | 29.23 | 28.83 | 28.96 | 0.36 | 1.26% | 19,500 |
| Mar 21, 2025 | 28.64 | 28.95 | 27.02 | 28.60 | -0.30 | -1.04% | 164,762 |
| Mar 20, 2025 | 28.73 | 29.31 | 28.69 | 28.90 | 0.02 | 0.07% | 28,000 |
| Mar 19, 2025 | 28.29 | 29.10 | 28.27 | 28.88 | 0.39 | 1.37% | 46,408 |
| Mar 18, 2025 | 28.35 | 28.55 | 28.12 | 28.49 | 0.03 | 0.11% | 20,900 |
| Mar 17, 2025 | 28.21 | 28.50 | 28.10 | 28.46 | 0.19 | 0.67% | 49,808 |
| Mar 14, 2025 | 28.25 | 28.44 | 28.04 | 28.27 | 0.37 | 1.33% | 20,200 |
| Mar 13, 2025 | 28.31 | 28.40 | 27.90 | 27.90 | -0.31 | -1.10% | 19,425 |
| Mar 12, 2025 | 28.09 | 28.37 | 27.76 | 28.21 | 0.39 | 1.40% | 31,406 |
| Mar 11, 2025 | 27.57 | 28.05 | 27.42 | 27.82 | 0.26 | 0.94% | 41,547 |
| Mar 10, 2025 | 28.06 | 28.32 | 27.47 | 27.56 | -0.84 | -2.96% | 54,926 |
| Mar 7, 2025 | 28.53 | 28.54 | 28.07 | 28.40 | -0.13 | -0.46% | 29,038 |
| Mar 6, 2025 | 28.40 | 29.04 | 27.82 | 28.53 | 0.10 | 0.35% | 47,120 |
| Mar 5, 2025 | 28.75 | 28.90 | 28.00 | 28.43 | -0.48 | -1.66% | 82,100 |
| Mar 4, 2025 | 28.40 | 29.75 | 28.32 | 28.91 | -1.26 | -4.18% | 42,900 |
| Mar 3, 2025 | 30.15 | 31.15 | 30.04 | 30.17 | -0.34 | -1.11% | 69,008 |
| Feb 28, 2025 | 30.84 | 31.10 | 30.38 | 30.51 | -0.04 | -0.13% | 60,442 |
| Feb 27, 2025 | 30.59 | 30.91 | 30.28 | 30.55 | -0.21 | -0.68% | 40,125 |
| Feb 26, 2025 | 30.78 | 31.00 | 30.40 | 30.76 | 0.05 | 0.16% | 28,820 |
| Feb 25, 2025 | 30.73 | 31.03 | 30.11 | 30.71 | 0.27 | 0.89% | 60,500 |
| Feb 24, 2025 | 31.60 | 31.75 | 30.35 | 30.44 | -0.62 | -2.00% | 55,637 |
| Feb 21, 2025 | 32.56 | 32.88 | 31.05 | 31.06 | -1.16 | -3.60% | 149,529 |
| Feb 20, 2025 | 32.10 | 32.40 | 31.72 | 32.22 | -0.14 | -0.43% | 30,700 |
| Feb 19, 2025 | 32.00 | 32.71 | 31.99 | 32.36 | 0.03 | 0.09% | 30,001 |
| Feb 18, 2025 | 31.78 | 32.40 | 31.77 | 32.33 | 0.46 | 1.44% | 53,822 |
| Feb 14, 2025 | 31.06 | 32.37 | 31.06 | 31.87 | -0.21 | -0.65% | 23,300 |
| Feb 13, 2025 | 32.32 | 32.32 | 31.72 | 32.08 | 0.04 | 0.12% | 30,700 |
| Feb 12, 2025 | 31.83 | 32.16 | 31.13 | 32.04 | -0.28 | -0.87% | 41,505 |
| Feb 11, 2025 | 31.57 | 32.33 | 31.57 | 32.32 | 0.40 | 1.25% | 39,200 |
| Feb 10, 2025 | 31.97 | 32.41 | 31.57 | 31.92 | -0.30 | -0.93% | 61,508 |
| Feb 7, 2025 | 32.22 | 32.47 | 31.76 | 32.22 | 0.14 | 0.44% | 259,122 |
| Feb 6, 2025 | 31.92 | 32.14 | 31.54 | 32.08 | 0.48 | 1.52% | 64,600 |
| Feb 5, 2025 | 31.48 | 31.82 | 31.40 | 31.60 | 0.12 | 0.38% | 33,300 |
| Feb 4, 2025 | 31.01 | 31.48 | 30.63 | 31.48 | 0.63 | 2.04% | 51,500 |
| Feb 3, 2025 | 30.50 | 31.46 | 30.34 | 30.85 | -0.17 | -0.55% | 32,024 |
| Jan 31, 2025 | 31.25 | 31.33 | 30.83 | 31.02 | -0.12 | -0.39% | 47,100 |
| Jan 30, 2025 | 32.19 | 32.19 | 30.81 | 31.14 | -0.83 | -2.60% | 43,300 |
| Jan 29, 2025 | 30.96 | 32.24 | 30.92 | 31.97 | 1.15 | 3.73% | 61,316 |
| Jan 28, 2025 | 29.95 | 31.89 | 29.95 | 30.82 | 1.31 | 4.44% | 49,500 |
| Jan 27, 2025 | 28.89 | 29.68 | 28.73 | 29.51 | 0.55 | 1.90% | 31,263 |
| Jan 24, 2025 | 28.62 | 29.11 | 28.55 | 28.96 | 0.20 | 0.70% | 25,703 |