Capital Bancorp Inc (CBNK)
NASDAQ:CBNK
Want to see CBNK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
31.60
32.01
31.40
31.61
31.61
+0.86%
64,754
0.98
May 05, 2026
30.81
31.57
30.77
31.34
31.34
+1.75%
66,132
1.01
May 04, 2026
31.46
31.62
30.67
30.80
30.80
-2.56%
73,914
1.13
May 01, 2026
31.68
32.04
31.20
31.61
31.61
+0.38%
59,446
0.91
Apr 30, 2026
31.08
31.76
30.81
31.49
31.49
+0.80%
110,518
1.72
Apr 29, 2026
30.60
31.61
30.60
31.24
31.24
+2.86%
83,988
1.32
Apr 28, 2026
31.39
31.39
30.08
30.37
30.37
-4.56%
63,660
1.00
Apr 27, 2026
31.21
31.85
31.06
31.82
31.82
+1.43%
51,867
0.82
Apr 24, 2026
31.30
31.57
31.19
31.37
31.37
-0.22%
32,168
0.50
Apr 23, 2026
31.46
31.72
31.42
31.44
31.44
-0.25%
30,516
0.48
Apr 22, 2026
31.59
31.99
31.34
31.52
31.52
-0.22%
83,173
1.32
Apr 21, 2026
32.45
32.78
31.44
31.59
31.59
-3.13%
70,897
1.13
Apr 20, 2026
32.53
32.93
32.50
32.61
32.61
-0.09%
43,853
0.70
Apr 17, 2026
32.19
33.14
31.97
32.64
32.64
+2.84%
61,403
0.99
Apr 16, 2026
31.81
32.00
31.57
31.74
31.74
-0.50%
93,009
1.53
Apr 15, 2026
31.83
31.98
31.41
31.90
31.90
-0.03%
50,381
0.83
Apr 14, 2026
31.58
31.99
31.06
31.91
31.91
+0.79%
64,428
1.07
Apr 13, 2026
31.46
31.84
31.19
31.66
31.66
+0.29%
74,230
1.26
Apr 10, 2026
31.80
31.99
31.19
31.57
31.57
-0.85%
84,007
1.44
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
Rows: