NASDAQ : CBNK

Capital Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 41.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 685.31M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Capital Bancorp, Inc. (CBNK) closed at 43.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	42.63	43.05	42.53	43.02	168,736	+3.12%
2026-10-30	42.22	42.22	41.515	41.72	112,919	-0.60%
2026-10-29	41.63	42.37	41.63	41.97	154,107	+1.16%
2026-10-28	41.73	41.755	40.96	41.49	127,690	-0.17%
2026-10-27	41.26	41.97	41.11	41.56	163,733	-0.31%
2026-10-26	41.18	41.89	41.18	41.69	151,367	+0.97%
2026-10-23	41.08	41.45	40.54	41.29	242,836	+0.24%
2026-10-22	40.37	41.34	40.37	41.19	163,370	+2.11%
2026-10-21	40.62	40.665	40	40.34	173,266	-0.37%
2026-10-20	39.53	40.88	39.53	40.49	248,121	+2.79%
2026-10-19	39.52	39.74	39.32	39.39	62,331	-0.51%
2026-10-16	38.98	40.3	38.98	39.59	144,755	+0.41%
2026-10-15	38.58	39.5	38.2	39.43	136,572	+2.15%
2026-10-14	38.42	38.96	38.12	38.6	233,582	-0.31%
2026-10-13	39.11	39.3	38.53	38.72	123,479	-0.49%
2026-10-12	38.54	39.213	38.51	38.91	225,055	+0.96%
2026-10-09	39.025	39.1	38.54	38.54	122,316	-1.51%
2026-10-08	39.17	39.41	38.48	39.13	172,703	+0.62%
2026-10-07	39.31	39.31	38.72	38.89	291,603	-1.77%
2026-10-06	40.26	40.34	39.56	39.59	157,858	-1.07%
2026-10-05	40.49	40.59	39.955	40.02	233,789	-1.06%
2026-10-02	39.95	40.7	39.95	40.45	454,837	+1.63%
2026-10-01	39.09	39.92	38.79	39.8	303,629	+1.25%
2026-09-30	38.25	40.26	38.25	39.31	749,965	+10.27%
2026-09-29	36.225	36.225	35.52	35.65	41,192	-1.30%
2026-09-28	35.739	36.26	35.739	36.12	54,169	+0.19%
2026-09-25	36.08	36.45	35.895	36.05	49,226	+0.19%
2026-09-24	35.78	36.13	35.645	35.98	56,909	+1.01%
2026-09-23	35.87	35.94	35.52	35.62	45,314	-0.92%
2026-09-22	36.24	36.5	35.73	35.95	53,633	-0.14%
2026-09-21	35.93	36.195	35.77	36	49,583	+0.36%
2026-09-18	35.88	36.18	35.5	35.87	136,981	-0.58%
2026-09-17	36.6	36.66	36.03	36.08	38,869	-0.69%
2026-09-16	36.51	36.51	35.51	36.33	42,578	-0.47%
2026-09-15	36.32	36.645	36.18	36.5	37,377	+0.08%
2026-09-14	36.35	36.765	36.179	36.47	35,813	+0.61%
2026-09-11	36.6	36.98	35.98	36.25	58,737	-0.30%
2026-09-10	35.98	36.405	35.71	36.36	36,284	+1.00%
2026-09-09	36.1	36.64	35.79	36	39,563	-0.99%
2026-09-08	36.82	36.82	35.81	36.36	32,948	-1.68%
2026-09-04	36.34	37.05	36.213	36.98	46,887	+0.90%
2026-09-03	36.63	37.1	36.4	36.65	32,229	+0.60%
2026-09-02	36.15	36.82	36.08	36.43	48,323	+1.34%
2026-09-01	36.17	36.42	35.6	35.95	55,710	-0.53%
2026-08-31	36.57	36.65	36.085	36.14	50,887	-1.09%
2026-08-28	36.28	36.83	36.28	36.54	60,315	+0.55%
2026-08-27	36.09	36.445	36.03	36.34	60,048	-0.14%
2026-08-26	36.63	36.7	36.03	36.39	49,802	+0.11%
2026-08-25	36.535	36.68	36.26	36.35	39,552	-0.57%
2026-08-24	36.72	37.1	36.42	36.56	43,617	+0.08%
2026-08-21	36.68	36.95	36.17	36.53	72,579	-0.35%
2026-08-20	36.14	36.85	36.01	36.66	35,987	+1.02%
2026-08-19	37.59	37.59	36.29	36.29	36,491	-2.81%
2026-08-18	37.6	37.6	37.18	37.34	46,622	-0.85%
2026-08-17	37.67	38.02	37.31	37.66	51,290	+0.05%
2026-08-14	37.91	38.16	37.6	37.64	47,552	-0.53%
2026-08-13	37.88	38.07	37.545	37.84	44,028	-0.11%
2026-08-12	37.555	38.08	37.555	37.88	57,737	+0.56%
2026-08-11	37.47	37.905	37.47	37.67	49,810	+0.96%
2026-08-10	37.7	38.11	37.07	37.31	40,704	-0.88%
2026-08-07	37.65	37.81	37.36	37.78	59,292	-0.11%
2026-08-06	37.475	37.86	37.475	37.82	73,773	+0.75%
2026-08-05	38.02	38.09	37.48	37.54	54,722	-1.05%
2026-08-04	37.69	38.375	37.28	37.94	74,735	+0.85%
2026-08-03	37.93	38.17	37.4	37.62	56,592	+0.78%
2026-07-31	36.88	37.41	36.31	37.33	38,532	+0.81%
2026-07-30	38.2	38.2	36.92	37.03	61,530	-2.11%
2026-07-29	37.41	38.34	37.35	37.83	57,707	+0.13%
2026-07-28	36.31	38.83	36.29	37.78	83,738	+4.05%
2026-07-27	36.24	37	36.17	36.31	67,934	+0.50%
2026-07-24	35.8	36.59	35.75	36.13	81,599	+1.40%
2026-07-23	35.01	35.7	34.525	35.63	51,251	+0.51%
2026-07-22	35.72	35.72	35.22	35.45	43,466	-0.92%
2026-07-21	35.52	35.98	34.8	35.78	60,099	+0.22%
2026-07-20	35.9	35.98	35.44	35.7	38,588	-0.39%
2026-07-17	36.26	37	35.025	35.84	42,945	-1.89%
2026-07-16	35.66	36.82	35.66	36.53	93,974	+2.90%
2026-07-15	35.15	35.88	34.409	35.5	49,894	+1.11%
2026-07-14	35.38	35.75	35.02	35.11	34,449	-0.85%
2026-07-13	35	35.75	34.547	35.41	69,082	+0.97%
2026-07-10	34.93	35.74	34.39	35.07	46,237	+0.43%
2026-07-09	34.55	35.27	34.32	34.92	69,294	+1.22%
2026-07-08	34.87	35.12	34.27	34.5	51,757	-1.12%
2026-07-07	35.64	35.765	34.87	34.89	28,851	-1.66%
2026-07-06	35.57	36.155	35.41	35.48	38,745	-0.11%
2026-07-02	36.34	36.35	35.3	35.52	69,094	-1.74%
2026-07-01	35.16	36.41	35.15	36.15	90,428	+2.93%
2026-06-30	35.11	35.25	34.79	35.12	43,473	+0.00%
2026-06-29	35.25	35.29	34.25	35.12	52,449	-0.26%
2026-06-26	34.68	35.5	34.44	35.21	291,390	+1.70%
2026-06-25	34.31	34.68	34.31	34.62	40,536	+0.64%
2026-06-24	34.05	34.67	33.75	34.4	72,408	+0.58%
2026-06-23	33.19	34.31	33.14	34.2	58,227	+2.21%
2026-06-22	33.15	33.985	33.08	33.46	59,270	+0.57%
2026-06-18	33.59	34.4	32.68	33.27	84,824	+0.30%
2026-06-17	33.37	33.97	32.735	33.17	162,881	-0.60%
2026-06-16	33.52	33.74	33.11	33.37	72,367	+0.39%
2026-06-15	34.35	34.39	33.09	33.24	67,873	-2.44%
2026-06-12	33.8	34.18	33.405	34.07	80,950	+1.19%
2026-06-11	33.7	34	33.185	33.67	75,368	+0.48%
2026-06-10	33.35	33.99	33.185	33.51	96,246	+0.87%
2026-06-09	32.99	33.74	32.88	33.22	75,235	+1.34%
2026-06-08	32.83	33.14	32.005	32.78	89,762	+0.37%
2026-06-05	32.385	33.11	32.385	32.66	92,460	+0.21%
2026-06-04	31.9	32.62	31.78	32.59	88,813	+3.53%
2026-06-03	32.04	32.48	31.32	31.48	63,414	-2.48%
2026-06-02	31.46	32.39	31.46	32.28	66,285	+2.06%
2026-06-01	31.76	32.13	31.45	31.63	62,160	-0.91%
2026-05-29	31.48	32.5	31.48	31.92	48,177	-0.22%
2026-05-28	31.67	32.055	31.465	31.99	35,976	+0.38%
2026-05-27	31.98	32.45	31.73	31.87	37,103	+0.25%
2026-05-26	31.59	32.05	31.225	31.79	81,510	+1.02%
2026-05-22	30.854	31.99	30.854	31.47	32,119	-0.25%
2026-05-21	31.15	31.55	30.7	31.55	48,235	+0.96%
2026-05-20	30.66	31.67	30.66	31.25	96,229	+2.06%
2026-05-19	30.59	30.897	30.33	30.62	84,054	-0.26%
2026-05-18	29.98	30.8	29.98	30.7	55,244	+2.33%
2026-05-15	30.17	30.325	29.93	30	49,318	-1.09%
2026-05-14	30.07	30.53	30.07	30.33	37,973	+0.76%
2026-05-13	30.47	30.65	30.05	30.1	41,984	-1.76%