Education
About Us
Working with TipRanks
Follow Us
Capital Bancorp Inc (CBNK)
NASDAQ:CBNK
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
30.91
31.98
30.72
31.71
31.71
+3.22%
63,470
1.43
Jan 30, 2026
30.50
30.79
30.12
30.72
30.72
+0.99%
46,724
1.05
Jan 29, 2026
30.88
30.88
30.02
30.42
30.42
+1.40%
37,308
0.83
Jan 28, 2026
30.14
30.88
29.77
30.00
30.00
0.00%
66,004
1.49
Jan 27, 2026
29.77
30.42
29.54
30.00
30.00
+2.04%
41,063
0.92
Jan 26, 2026
29.31
29.55
29.05
29.40
29.40
+0.14%
23,950
0.53
Jan 23, 2026
30.45
30.71
29.25
29.36
29.36
-4.05%
56,080
1.24
Jan 22, 2026
30.52
30.77
30.20
30.60
30.60
+0.89%
37,163
0.82
Jan 21, 2026
29.51
30.46
29.51
30.33
30.33
+4.33%
37,474
0.83
Jan 20, 2026
29.05
29.45
29.01
29.07
29.07
-1.59%
36,614
0.81
Jan 19, 2026
29.75
30.05
29.53
29.54
29.54
0.00%
0
0.00
Jan 16, 2026
29.75
30.05
29.53
29.54
29.54
-0.87%
34,636
0.75
Jan 15, 2026
29.57
30.00
29.31
29.80
29.80
+1.29%
30,541
0.65
Jan 14, 2026
29.26
29.42
29.02
29.42
29.42
+1.62%
21,105
0.44
Jan 13, 2026
28.81
29.19
28.81
28.95
28.95
+0.10%
30,461
0.64
Jan 12, 2026
28.72
28.97
28.69
28.92
28.92
+0.14%
25,524
0.53
Jan 09, 2026
28.89
29.03
28.55
28.88
28.88
-0.03%
38,421
0.80
Jan 08, 2026
28.20
28.93
28.20
28.89
28.89
+1.83%
44,619
0.94
Jan 07, 2026
28.31
28.47
27.78
28.37
28.37
-0.42%
65,484
1.38
Jan 06, 2026
28.30
28.68
28.20
28.49
28.49
0.00%
49,963
1.06
Jan 05, 2026
27.91
28.80
27.86
28.49
28.49
+1.60%
67,983
1.45
Jan 02, 2026
28.07
28.53
27.89
28.04
28.04
-0.46%
50,896
1.10
Jan 01, 2026
28.25
28.53
28.06
28.17
28.17
0.00%
0
0.00
Dec 31, 2025
28.25
28.53
28.06
28.17
28.17
-0.60%
129,282
2.84
Dec 30, 2025
28.55
28.55
28.26
28.34
28.34
-0.46%
31,528
0.69
Dec 29, 2025
28.63
28.66
28.28
28.47
28.47
-0.04%
43,127
0.95
Dec 26, 2025
28.57
28.63
28.18
28.48
28.48
-0.59%
26,213
0.55
Dec 25, 2025
28.71
28.84
28.56
28.65
28.65
0.00%
0
0.00
Dec 24, 2025
28.71
28.84
28.56
28.65
28.65
-0.52%
35,869
0.75
Dec 23, 2025
28.73
29.04
28.57
28.80
28.80
-0.24%
35,274
0.74
Dec 22, 2025
28.99
29.37
28.76
28.87
28.87
-0.59%
54,338
1.13
Dec 19, 2025
29.60
29.60
28.80
29.04
29.04
-2.02%
50,127
1.05
Dec 18, 2025
29.89
29.89
29.44
29.64
29.64
-0.03%
44,426
0.93
Dec 17, 2025
29.89
30.18
29.48
29.65
29.65
-1.07%
28,360
0.57
Dec 16, 2025
29.65
30.07
29.56
29.97
29.97
+1.15%
73,168
1.49
Dec 15, 2025
29.88
29.99
29.55
29.63
29.63
+0.17%
39,504
0.79
Dec 12, 2025
29.59
29.95
28.86
29.58
29.58
+0.03%
47,669
0.96
Dec 11, 2025
29.71
29.95
29.45
29.57
29.57
-0.30%
46,852
0.95
Dec 10, 2025
29.46
29.96
29.13
29.66
29.66
+2.45%
91,867
1.90
Dec 09, 2025
28.98
29.09
28.77
28.95
28.95
+1.12%
38,275
0.79
Dec 08, 2025
28.49
29.13
28.42
28.63
28.63
+0.49%
60,955
1.27
Dec 05, 2025
28.44
28.64
28.10
28.49
28.49
+0.14%
61,475
1.29
Dec 04, 2025
28.32
28.96
28.04
28.45
28.45
-0.77%
81,474
1.74
Dec 03, 2025
28.07
28.71
27.81
28.67
28.67
+2.91%
72,936
1.57
Dec 02, 2025
28.28
28.28
27.75
27.86
27.86
-0.92%
48,855
1.06
Dec 01, 2025
27.55
28.12
26.50
28.12
28.12
+1.15%
37,954
0.82
Nov 28, 2025
28.08
28.08
27.69
27.80
27.80
-1.21%
18,566
0.40
Nov 27, 2025
28.06
28.55
26.40
28.14
28.14
0.00%
0
0.00
Nov 26, 2025
28.06
28.55
26.40
28.14
28.14
+0.21%
61,477
1.32
Nov 25, 2025
27.60
28.21
27.60
28.08
28.08
+2.67%
37,578
0.81
Rows: