Capital Bancorp Inc. (CBNK)
NASDAQ: CBNK
· Real-Time Price · USD
32.98
-0.15 (-0.45%)
At close: Aug 14, 2025, 3:59 PM
33.00
0.06%
After-hours: Aug 14, 2025, 05:52 PM EDT
CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.10 | 33.28 | 32.67 | 33.00 | 33.00 | -0.39% | 53,113 |
| 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 |
| Aug 7, 2025 | 31.94 | 31.99 | 30.84 | 31.20 | 31.08 | -0.48% | 45,900 |
| Aug 6, 2025 | 31.28 | 32.06 | 30.95 | 31.35 | 31.23 | -0.06% | 58,100 |
| Aug 5, 2025 | 31.23 | 31.41 | 30.84 | 31.37 | 31.25 | 0.48% | 51,100 |
| Aug 4, 2025 | 30.88 | 31.39 | 30.64 | 31.22 | 31.10 | 1.00% | 75,300 |
| Aug 1, 2025 | 31.14 | 31.41 | 30.45 | 30.91 | 30.79 | -1.81% | 79,446 |
| Jul 31, 2025 | 31.35 | 32.35 | 30.75 | 31.48 | 31.36 | -0.44% | 121,632 |
| Jul 30, 2025 | 31.89 | 32.25 | 31.19 | 31.62 | 31.50 | -0.32% | 76,700 |
| Jul 29, 2025 | 34.40 | 34.49 | 31.67 | 31.72 | 31.60 | -7.76% | 115,628 |
| Jul 28, 2025 | 34.26 | 34.57 | 34.20 | 34.39 | 34.26 | 0.44% | 38,800 |
| Jul 25, 2025 | 34.73 | 35.18 | 34.13 | 34.24 | 34.11 | -1.44% | 34,200 |
| Jul 24, 2025 | 35.35 | 35.41 | 34.74 | 34.74 | 34.61 | -1.89% | 32,613 |
| Jul 23, 2025 | 35.45 | 35.89 | 35.27 | 35.41 | 35.28 | -0.11% | 55,102 |
| Jul 22, 2025 | 35.39 | 36.26 | 35.26 | 35.45 | 35.32 | -0.03% | 91,914 |
| Jul 21, 2025 | 35.10 | 36.40 | 35.10 | 35.46 | 35.33 | 1.11% | 43,800 |
| Jul 18, 2025 | 35.57 | 35.72 | 35.00 | 35.07 | 34.94 | -0.76% | 47,947 |