Education
About Us
Working with TipRanks
Follow Us
Capital Bancorp (CBNK)
:CBNK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
29.89
29.89
29.44
29.64
29.64
-0.03%
44,426
0.89
Dec 17, 2025
29.89
30.18
29.48
29.65
29.65
-1.07%
28,360
0.56
Dec 16, 2025
29.65
30.07
29.56
29.97
29.97
+1.15%
73,168
1.45
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
0.95
Dec 11, 2025
29.71
29.95
29.45
29.57
29.57
-0.30%
46,852
0.94
Dec 10, 2025
29.46
29.96
29.13
29.66
29.66
+2.45%
91,867
1.87
Dec 09, 2025
28.98
29.09
28.77
28.95
28.95
+1.12%
38,275
0.78
Dec 08, 2025
28.49
29.13
28.42
28.63
28.63
+0.49%
60,955
1.26
Dec 05, 2025
28.44
28.64
28.10
28.49
28.49
+0.14%
61,475
1.28
Dec 04, 2025
28.32
28.96
28.04
28.45
28.45
-0.77%
81,474
1.71
Dec 03, 2025
28.07
28.71
27.81
28.67
28.67
+2.91%
72,936
1.55
Dec 02, 2025
28.28
28.28
27.75
27.86
27.86
-0.92%
48,855
1.04
Dec 01, 2025
27.55
28.12
26.50
28.12
28.12
+1.15%
37,954
0.81
Nov 28, 2025
28.08
28.08
27.69
27.80
27.80
-1.21%
18,566
0.39
Nov 26, 2025
28.06
28.55
26.40
28.14
28.14
+0.21%
61,477
1.30
Nov 25, 2025
27.60
28.21
27.60
28.08
28.08
+2.67%
37,578
0.79
Nov 24, 2025
27.38
27.63
27.24
27.35
27.35
-0.51%
34,937
0.73
Nov 21, 2025
26.66
27.54
26.66
27.49
27.49
+3.11%
59,620
1.24
Nov 20, 2025
26.94
27.10
26.60
26.66
26.66
+0.19%
57,209
1.18
Nov 19, 2025
26.53
26.84
26.42
26.61
26.61
-0.11%
49,032
1.02
Nov 18, 2025
26.80
26.80
26.57
26.64
26.64
0.00%
56,389
1.18
Nov 17, 2025
27.79
28.01
26.62
26.64
26.64
-4.10%
58,397
1.23
Nov 14, 2025
27.60
27.83
27.24
27.78
27.78
+0.29%
37,272
0.78
Nov 13, 2025
27.80
28.03
27.49
27.70
27.70
-0.97%
70,236
1.41
Nov 12, 2025
28.14
28.30
27.78
27.97
27.97
-0.11%
46,440
0.93
Nov 11, 2025
27.81
28.12
27.57
28.00
28.00
+0.04%
20,527
0.41
Nov 10, 2025
27.88
28.26
27.78
27.99
27.99
+0.50%
30,960
0.61
Nov 07, 2025
27.96
28.10
27.82
27.97
27.85
+0.54%
52,208
1.03
Nov 06, 2025
28.04
28.20
27.84
27.94
27.82
-0.58%
48,548
0.96
Nov 05, 2025
29.25
29.25
28.06
28.23
28.10
+1.10%
43,767
0.86
Nov 04, 2025
27.49
28.10
27.29
28.04
27.92
+1.81%
57,034
1.12
Nov 03, 2025
27.76
27.84
27.50
27.66
27.54
-0.05%
42,940
0.84
Oct 31, 2025
27.62
27.95
27.52
27.80
27.68
+0.31%
43,933
0.85
Oct 30, 2025
27.59
28.22
27.54
27.83
27.71
+0.23%
66,595
1.29
Oct 29, 2025
28.25
28.82
27.72
27.89
27.76
-1.39%
63,072
1.20
Oct 28, 2025
28.95
28.95
28.37
28.40
28.28
-2.49%
39,752
0.75
Oct 27, 2025
29.89
30.05
29.17
29.25
29.12
-1.19%
40,619
0.75
Oct 24, 2025
29.70
29.89
29.33
29.73
29.60
+1.42%
33,836
0.62
Oct 23, 2025
29.70
29.88
29.19
29.44
29.31
-0.45%
34,414
0.63
Oct 22, 2025
29.64
30.11
29.50
29.70
29.57
+0.35%
77,158
1.44
Oct 21, 2025
29.57
29.79
29.42
29.73
29.60
+0.38%
35,979
0.67
Oct 20, 2025
29.06
29.74
28.87
29.74
29.61
+3.35%
61,525
1.13
Oct 17, 2025
28.59
29.15
28.25
28.90
28.78
+1.47%
62,509
1.15
Oct 16, 2025
29.39
29.42
28.39
28.61
28.48
-2.65%
41,942
0.77
Oct 15, 2025
29.82
29.99
29.29
29.51
29.38
-0.28%
34,142
0.62
Oct 14, 2025
28.76
29.85
28.76
29.72
29.59
+3.02%
43,325
0.79
Oct 13, 2025
29.04
29.10
28.77
28.98
28.85
+1.18%
28,309
0.51
Oct 10, 2025
29.86
30.28
28.75
28.76
28.64
-3.43%
54,919
0.99
Oct 09, 2025
30.13
30.13
29.68
29.91
29.78
-0.73%
24,059
0.43
Rows: