Capital Bancorp, Inc. - Common Stock (CBNK)

Last Price42.65

Change+0.26 (0.61%)

NASDAQ · Last Trade: Nov 9th, 3:42 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Capital Bancorp, Inc. - Common Stock (CBNK)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	42.70	42.83	41.95	42.39	108,386	42.25
11/05/2026	44.06	44.76	42.57	42.60	131,114	42.46
11/04/2026	43.33	44.20	43.15	43.78	173,937	43.64
11/03/2026	43.19	43.19	42.51	42.63	86,147	42.49
11/02/2026	42.02	43.13	42.02	43.11	186,886	42.97
10/30/2026	42.22	42.22	41.52	41.72	112,919	41.58
10/29/2026	41.63	42.37	41.63	41.97	154,107	41.83
10/28/2026	41.73	41.76	40.96	41.49	127,690	41.35
10/27/2026	41.26	41.97	41.11	41.56	163,734	41.42
10/26/2026	41.18	41.89	41.18	41.69	151,366	41.55
10/23/2026	41.08	41.45	40.54	41.29	243,007	41.15
10/22/2026	40.37	41.34	40.37	41.19	163,370	41.05
10/21/2026	40.62	40.66	40.00	40.34	173,266	40.21
10/20/2026	39.53	40.88	39.53	40.49	248,121	40.36
10/19/2026	39.52	39.74	39.32	39.39	62,331	39.26
10/16/2026	38.98	40.30	38.98	39.59	144,756	39.46
10/15/2026	38.58	39.50	38.20	39.43	136,574	39.30
10/14/2026	38.42	38.96	38.12	38.60	233,583	38.47
10/13/2026	39.11	39.30	38.53	38.72	123,479	38.59
10/12/2026	38.54	39.21	38.51	38.91	225,055	38.78
10/09/2026	39.03	39.10	38.54	38.54	122,316	38.41
10/08/2026	39.17	39.41	38.48	39.13	172,703	39.00
10/07/2026	39.31	39.31	38.72	38.89	291,603	38.76
10/06/2026	40.26	40.34	39.56	39.59	157,857	39.46
10/05/2026	40.49	40.59	39.95	40.02	233,789	39.89
10/02/2026	39.95	40.70	39.95	40.45	454,837	40.32
10/01/2026	39.09	39.92	38.79	39.80	303,629	39.67
9/30/2026	38.25	40.26	38.25	39.31	749,926	39.18
9/29/2026	36.23	36.23	35.52	35.65	41,192	35.53
9/28/2026	35.74	36.26	35.74	36.12	54,170	36.00
9/25/2026	36.08	36.45	35.90	36.05	49,226	35.93
9/24/2026	35.78	36.13	35.65	35.98	56,909	35.86
9/23/2026	35.87	35.94	35.52	35.62	45,326	35.50
9/22/2026	36.24	36.50	35.73	35.95	53,633	35.83
9/21/2026	35.93	36.20	35.77	36.00	49,583	35.88
9/18/2026	35.88	36.18	35.50	35.87	136,982	35.75
9/17/2026	36.60	36.66	36.03	36.08	38,870	35.96
9/16/2026	36.51	36.51	35.51	36.33	42,578	36.21
9/15/2026	36.32	36.65	36.18	36.50	37,377	36.38
9/14/2026	36.35	36.77	36.18	36.47	35,813	36.35
9/11/2026	36.60	36.98	35.98	36.25	58,738	36.13
9/10/2026	35.98	36.41	35.71	36.36	36,285	36.24
9/09/2026	36.10	36.64	35.79	36.00	39,564	35.88
9/08/2026	36.82	36.82	35.81	36.36	32,948	36.24
9/04/2026	36.34	37.05	36.21	36.98	46,887	36.86
9/03/2026	36.63	37.10	36.40	36.65	32,230	36.53
9/02/2026	36.15	36.82	36.08	36.43	48,322	36.31
9/01/2026	36.17	36.42	35.60	35.95	55,711	35.83
8/31/2026	36.57	36.65	36.09	36.14	50,887	36.02
8/28/2026	36.28	36.83	36.28	36.54	60,315	36.42
8/27/2026	36.09	36.45	36.03	36.34	60,048	36.22
8/26/2026	36.63	36.70	36.03	36.39	49,802	36.27
8/25/2026	36.53	36.68	36.26	36.35	39,553	36.23
8/24/2026	36.72	37.10	36.42	36.56	43,618	36.44
8/21/2026	36.68	36.95	36.17	36.53	72,580	36.41
8/20/2026	36.14	36.85	36.01	36.66	35,987	36.54
8/19/2026	37.59	37.59	36.29	36.29	36,492	36.17
8/18/2026	37.60	37.60	37.18	37.34	46,623	37.22
8/17/2026	37.67	38.02	37.31	37.66	51,290	37.54
8/14/2026	37.91	38.16	37.60	37.64	47,553	37.52
8/13/2026	37.88	38.07	37.55	37.84	44,029	37.72
8/12/2026	37.55	38.08	37.55	37.88	57,737	37.75
8/11/2026	37.47	37.91	37.47	37.67	49,812	37.55
8/10/2026	37.70	38.11	37.07	37.31	40,704	37.19