Capital Bancorp Inc. (CBNK)
30.21
-0.30 (-0.98%)
At close: Mar 03, 2025, 3:59 PM
30.17
-0.13%
After-hours: Mar 03, 2025, 04:00 PM EST
CBNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 28.26 | 28.81 | 28.26 | 28.76 | 0.35 | 1.23% | 40,242 |
| Jan 22, 2025 | 29.37 | 29.47 | 28.17 | 28.41 | -1.00 | -3.40% | 38,500 |
| Jan 21, 2025 | 29.38 | 29.98 | 29.30 | 29.41 | 0.34 | 1.17% | 41,608 |
| Jan 17, 2025 | 28.65 | 29.07 | 28.50 | 29.07 | 0.64 | 2.25% | 51,900 |
| Jan 16, 2025 | 28.42 | 28.57 | 28.11 | 28.43 | 0.18 | 0.64% | 44,016 |
| Jan 15, 2025 | 28.02 | 28.25 | 27.85 | 28.25 | 0.82 | 2.99% | 39,500 |
| Jan 14, 2025 | 27.10 | 27.61 | 26.49 | 27.43 | 0.51 | 1.89% | 80,402 |
| Jan 13, 2025 | 27.10 | 27.10 | 26.51 | 26.92 | 0.16 | 0.60% | 38,307 |
| Jan 10, 2025 | 27.09 | 27.24 | 26.51 | 26.76 | -0.79 | -2.87% | 49,632 |
| Jan 8, 2025 | 27.48 | 27.68 | 27.15 | 27.55 | -0.02 | -0.07% | 33,301 |
| Jan 7, 2025 | 27.83 | 27.90 | 27.19 | 27.57 | -0.10 | -0.36% | 42,124 |
| Jan 6, 2025 | 28.28 | 28.28 | 27.63 | 27.67 | -0.36 | -1.28% | 62,300 |
| Jan 3, 2025 | 27.95 | 28.08 | 27.50 | 28.03 | 0.03 | 0.11% | 74,048 |
| Jan 2, 2025 | 28.72 | 28.79 | 27.83 | 28.00 | -0.50 | -1.75% | 32,300 |
| Dec 31, 2024 | 28.42 | 28.74 | 28.37 | 28.50 | 0.11 | 0.39% | 25,800 |
| Dec 30, 2024 | 28.40 | 28.53 | 28.19 | 28.39 | -0.21 | -0.73% | 66,835 |
| Dec 27, 2024 | 28.90 | 29.02 | 28.37 | 28.60 | -0.37 | -1.28% | 33,200 |
| Dec 26, 2024 | 28.85 | 29.04 | 28.73 | 28.97 | -0.05 | -0.17% | 59,300 |
| Dec 24, 2024 | 28.84 | 29.02 | 28.70 | 29.02 | 0.33 | 1.15% | 16,900 |
| Dec 23, 2024 | 29.12 | 29.17 | 28.63 | 28.69 | -0.63 | -2.15% | 28,200 |
| Dec 20, 2024 | 28.09 | 29.43 | 28.09 | 29.32 | 0.97 | 3.42% | 296,200 |
| Dec 19, 2024 | 28.91 | 30.00 | 28.34 | 28.35 | -0.36 | -1.25% | 52,630 |
| Dec 18, 2024 | 30.64 | 30.86 | 28.71 | 28.71 | -1.58 | -5.22% | 67,200 |
| Dec 17, 2024 | 30.65 | 31.22 | 30.20 | 30.29 | -0.50 | -1.62% | 45,000 |
| Dec 16, 2024 | 30.66 | 31.03 | 30.39 | 30.79 | 0.13 | 0.42% | 40,500 |