Capital Bancorp Inc (CBNK)
NASDAQ:CBNK
Want to see CBNK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
31.48
32.50
31.48
31.92
31.92
-0.22%
48,177
0.74
May 28, 2026
31.67
32.06
31.47
31.99
31.99
+0.38%
35,976
0.55
May 27, 2026
31.98
32.45
31.73
31.87
31.87
+0.25%
37,103
0.57
May 26, 2026
31.59
32.05
31.23
31.79
31.79
+1.02%
81,510
1.26
May 22, 2026
30.85
31.99
30.85
31.47
31.47
-0.25%
32,119
0.49
May 21, 2026
31.15
31.55
30.70
31.55
31.55
+0.96%
48,235
0.74
May 20, 2026
30.66
31.67
30.66
31.25
31.25
+2.06%
96,229
1.44
May 19, 2026
30.59
30.90
30.33
30.62
30.62
-0.26%
84,054
1.27
May 18, 2026
29.98
30.80
29.98
30.70
30.70
+2.33%
55,244
0.84
May 15, 2026
30.17
30.33
29.93
30.00
30.00
-1.09%
49,318
0.75
May 14, 2026
30.07
30.53
30.07
30.33
30.33
+0.76%
37,973
0.59
May 13, 2026
30.47
30.65
30.05
30.10
30.10
-1.76%
41,984
0.65
May 12, 2026
30.61
30.78
30.37
30.64
30.64
-0.55%
62,018
0.96
May 11, 2026
31.36
31.42
30.70
30.81
30.81
-1.97%
60,956
0.95
May 08, 2026
31.49
31.77
31.36
31.55
31.43
+0.06%
31,284
0.48
May 07, 2026
31.51
31.94
31.49
31.53
31.41
-0.25%
33,399
0.51
May 06, 2026
31.60
32.01
31.40
31.61
31.49
+0.86%
64,753
0.98
May 05, 2026
30.81
31.57
30.77
31.34
31.22
+1.75%
66,132
1.00
May 04, 2026
31.46
31.62
30.67
30.80
30.68
-2.56%
73,914
1.13
May 01, 2026
31.68
32.04
31.20
31.61
31.49
+0.38%
59,446
0.91
Apr 30, 2026
31.08
31.76
30.81
31.49
31.37
+0.80%
110,518
1.71
Apr 29, 2026
30.60
31.61
30.60
31.24
31.12
+2.87%
83,988
1.31
Apr 28, 2026
31.39
31.39
30.08
30.37
30.25
-4.56%
63,660
1.00
Apr 27, 2026
31.21
31.85
31.06
31.82
31.70
+1.43%
51,867
0.81
Apr 24, 2026
31.30
31.57
31.19
31.37
31.25
-0.22%
32,168
0.50
Apr 23, 2026
31.46
31.72
31.42
31.44
31.32
-0.25%
30,516
0.48
Apr 22, 2026
31.59
31.99
31.34
31.52
31.40
-0.22%
83,173
1.31
Apr 21, 2026
32.45
32.78
31.44
31.59
31.47
-3.13%
70,897
1.13
Apr 20, 2026
32.53
32.93
32.50
32.61
32.49
-0.09%
43,853
0.70
Apr 17, 2026
32.19
33.14
31.97
32.64
32.52
+2.83%
61,403
0.99
Apr 16, 2026
31.81
32.00
31.57
31.74
31.62
-0.50%
93,009
1.53
Apr 15, 2026
31.83
31.98
31.41
31.90
31.78
-0.03%
50,381
0.83
Apr 14, 2026
31.58
31.99
31.06
31.91
31.79
+0.79%
64,428
1.07
Apr 13, 2026
31.46
31.84
31.19
31.66
31.54
+0.29%
74,230
1.25
Apr 10, 2026
31.80
31.99
31.19
31.57
31.45
-0.85%
84,007
1.44
Apr 09, 2026
31.22
31.95
31.11
31.84
31.72
+1.17%
102,229
1.79
Apr 08, 2026
31.18
31.54
31.08
31.47
31.35
+2.68%
43,604
0.76
Apr 07, 2026
30.29
30.76
30.05
30.65
30.53
+1.02%
133,819
2.41
Apr 06, 2026
30.34
30.71
29.76
30.34
30.22
+0.07%
186,959
3.48
Apr 03, 2026
29.87
30.44
29.66
30.32
30.20
0.00%
0
0.00
Apr 02, 2026
29.87
30.44
29.66
30.32
30.20
+0.53%
47,623
0.87
Apr 01, 2026
29.74
30.34
29.74
30.16
30.05
+1.41%
48,707
0.89
Mar 31, 2026
29.83
30.08
29.55
29.74
29.63
+0.57%
101,108
1.90
Mar 30, 2026
29.27
30.19
29.05
29.57
29.46
+2.11%
129,996
2.44
Mar 27, 2026
29.19
29.44
28.64
28.96
28.85
-1.20%
118,784
2.29
Mar 26, 2026
28.90
29.56
28.90
29.31
29.20
+0.72%
190,396
3.85
Mar 25, 2026
29.79
29.98
28.33
29.10
28.99
-1.12%
73,875
1.52
Mar 24, 2026
29.12
29.71
28.95
29.43
29.32
-0.23%
42,958
0.89
Mar 23, 2026
29.22
30.00
28.88
29.50
29.39
+2.72%
83,373
1.76
Mar 20, 2026
28.70
29.90
28.50
28.72
28.61
-0.03%
145,748
3.20
Rows: