Capital Bancorp Inc. (CBNK)
NASDAQ: CBNK
· Real-Time Price · USD
30.35
-0.06 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
30.35
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
CBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.34 | 30.91 | 29.54 | 30.35 | 30.35 | -0.20% | 26,119 |
| Oct 2, 2025 | 30.99 | 30.99 | 30.32 | 30.41 | 30.41 | -2.03% | 40,900 |
| Oct 1, 2025 | 31.57 | 31.57 | 30.90 | 31.04 | 31.04 | -2.70% | 38,119 |
| Sep 30, 2025 | 31.61 | 32.21 | 30.67 | 31.90 | 31.90 | 0.50% | 132,700 |
| Sep 29, 2025 | 32.11 | 32.13 | 31.25 | 31.74 | 31.74 | -1.12% | 48,009 |
| Sep 26, 2025 | 32.54 | 32.62 | 32.05 | 32.10 | 32.10 | -1.32% | 32,436 |
| Sep 25, 2025 | 32.50 | 32.72 | 32.19 | 32.53 | 32.53 | -0.37% | 35,800 |
| Sep 24, 2025 | 32.31 | 32.68 | 32.14 | 32.65 | 32.65 | 0.93% | 56,200 |
| Sep 23, 2025 | 32.38 | 32.68 | 32.07 | 32.35 | 32.35 | 0.15% | 34,812 |
| Sep 22, 2025 | 32.60 | 32.70 | 32.12 | 32.30 | 32.30 | -1.16% | 34,923 |
| Sep 19, 2025 | 33.59 | 33.72 | 32.58 | 32.68 | 32.68 | -2.30% | 139,200 |
| Sep 18, 2025 | 32.79 | 33.54 | 32.16 | 33.45 | 33.45 | 2.70% | 66,800 |
| Sep 17, 2025 | 32.45 | 33.50 | 32.24 | 32.57 | 32.57 | 0.71% | 69,800 |
| Sep 16, 2025 | 33.12 | 33.12 | 32.24 | 32.34 | 32.34 | -2.59% | 31,015 |
| Sep 15, 2025 | 33.23 | 33.43 | 32.74 | 33.20 | 33.20 | -0.06% | 36,517 |
| Sep 12, 2025 | 33.54 | 33.74 | 32.93 | 33.22 | 33.22 | -1.42% | 28,014 |
| Sep 11, 2025 | 33.49 | 33.77 | 33.27 | 33.70 | 33.70 | 0.48% | 51,307 |
| Sep 10, 2025 | 33.62 | 33.83 | 33.48 | 33.54 | 33.54 | -0.36% | 32,500 |
| Sep 9, 2025 | 34.09 | 34.09 | 33.52 | 33.66 | 33.66 | -1.49% | 27,700 |
| Sep 8, 2025 | 34.01 | 34.19 | 33.66 | 34.17 | 34.17 | 0.26% | 36,008 |
Page 1 of 89