Capital Bancorp Inc (CBNK)
NASDAQ:CBNK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
31.22
31.95
31.11
31.84
31.84
+1.18%
102,229
1.79
Apr 08, 2026
31.18
31.54
31.08
31.47
31.47
+2.68%
43,604
0.77
Apr 07, 2026
30.29
30.76
30.05
30.65
30.65
+1.02%
133,819
2.41
Apr 06, 2026
30.34
30.71
29.76
30.34
30.34
+0.07%
186,959
3.49
Apr 03, 2026
29.87
30.44
29.66
30.32
30.32
0.00%
0
0.00
Apr 02, 2026
29.87
30.44
29.66
30.32
30.32
+0.53%
47,623
0.87
Apr 01, 2026
29.74
30.34
29.74
30.16
30.16
+1.41%
48,707
0.89
Mar 31, 2026
29.83
30.08
29.55
29.74
29.74
+0.57%
101,108
1.90
Mar 30, 2026
29.27
30.19
29.05
29.57
29.57
+2.11%
129,996
2.45
Mar 27, 2026
29.19
29.44
28.64
28.96
28.96
-1.19%
118,784
2.30
Mar 26, 2026
28.90
29.56
28.90
29.31
29.31
+0.72%
190,396
3.85
Mar 25, 2026
29.79
29.98
28.33
29.10
29.10
-1.12%
73,875
1.52
Mar 24, 2026
29.12
29.71
28.95
29.43
29.43
-0.24%
42,958
0.90
Mar 23, 2026
29.22
30.00
28.88
29.50
29.50
+2.72%
82,750
1.75
Mar 20, 2026
28.70
29.90
28.50
28.72
28.72
-0.03%
145,712
3.20
Mar 19, 2026
28.33
29.26
28.17
28.73
28.73
+1.16%
79,162
1.76
Mar 18, 2026
28.64
28.90
28.10
28.40
28.40
-2.17%
66,854
1.49
Mar 17, 2026
28.64
29.54
28.46
29.03
29.03
+0.62%
46,039
1.03
Mar 16, 2026
29.10
29.15
28.37
28.85
28.85
+0.35%
29,427
0.66
Mar 13, 2026
28.85
29.16
28.26
28.75
28.75
-0.17%
43,272
0.96
Mar 12, 2026
28.32
28.96
28.04
28.80
28.80
+0.21%
46,367
1.03
Mar 11, 2026
28.75
28.86
28.50
28.74
28.74
-1.24%
18,598
0.41
Mar 10, 2026
29.02
29.80
28.81
29.10
29.10
-0.41%
37,264
0.81
Mar 09, 2026
28.71
30.26
28.11
29.22
29.22
+0.03%
49,803
1.07
Mar 06, 2026
28.92
29.30
28.58
29.21
29.21
-1.28%
42,994
0.93
Mar 05, 2026
30.02
30.24
29.44
29.59
29.59
-2.47%
35,170
0.75
Mar 04, 2026
30.06
30.82
29.75
30.34
30.34
+2.29%
50,632
1.08
Mar 03, 2026
29.19
29.94
28.82
29.66
29.66
-0.54%
39,445
0.83
Mar 02, 2026
28.81
30.52
28.81
29.82
29.82
+1.39%
40,357
0.84
Feb 27, 2026
29.88
29.88
29.22
29.41
29.41
-2.94%
52,076
1.08
Feb 26, 2026
30.80
31.00
30.00
30.30
30.30
-0.66%
26,553
0.55
Feb 25, 2026
30.15
30.61
29.66
30.50
30.50
+1.94%
30,150
0.63
Feb 24, 2026
29.54
30.19
29.39
29.92
29.92
+0.67%
38,334
0.81
Feb 23, 2026
31.15
31.45
29.54
29.72
29.72
-4.59%
67,884
1.43
Feb 20, 2026
30.96
31.40
30.63
31.15
31.15
+0.39%
189,338
4.21
Feb 19, 2026
31.27
31.72
30.66
31.03
31.03
-1.27%
42,131
0.94
Feb 18, 2026
31.81
32.22
29.88
31.43
31.43
-1.78%
35,730
0.79
Feb 17, 2026
31.60
32.33
31.60
32.00
32.00
+0.66%
27,651
0.61
Feb 16, 2026
31.35
32.20
31.10
31.79
31.79
0.00%
0
0.00
Feb 13, 2026
31.35
32.20
31.10
31.79
31.79
+0.73%
50,586
1.09
Feb 12, 2026
31.70
31.73
30.95
31.56
31.56
+0.25%
47,748
1.02
Feb 11, 2026
32.26
32.37
31.31
31.48
31.48
-4.23%
46,663
1.00
Feb 10, 2026
32.79
32.84
31.48
31.97
31.97
-2.74%
82,673
1.78
Feb 09, 2026
32.81
33.65
32.60
32.87
32.87
+0.55%
50,508
1.09
Feb 06, 2026
32.34
33.20
31.06
32.81
32.69
+2.50%
109,495
2.44
Feb 05, 2026
31.85
32.88
30.00
32.01
31.89
-0.99%
39,559
0.88
Feb 04, 2026
32.17
32.94
31.89
32.33
32.21
+1.31%
37,429
0.83
Feb 03, 2026
31.55
32.18
31.48
31.91
31.79
+0.63%
58,143
1.30
Feb 02, 2026
30.91
31.98
30.72
31.71
31.59
+3.22%
63,470
1.43
Jan 30, 2026
30.50
30.79
30.12
30.72
30.61
+0.99%
46,724
1.05
Rows: