CBNK Historical Prices
Capital Bancorp, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
44.76
Period low
26.40
Period change
+52.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 42.73 | 43.20 | 42.52 | 42.75 | +0.85% | 103,088 |
| Nov 6, 2026 | 42.70 | 42.83 | 41.95 | 42.39 | -0.49% | 108,386 |
| Nov 5, 2026 | 44.06 | 44.76 | 42.57 | 42.60 | -2.70% | 131,734 |
| Nov 4, 2026 | 43.33 | 44.20 | 43.15 | 43.78 | +2.70% | 174,141 |
| Nov 3, 2026 | 43.24 | 43.24 | 42.51 | 42.63 | -1.11% | 86,174 |
| Nov 2, 2026 | 42.02 | 43.13 | 42.02 | 43.11 | +3.33% | 187,003 |
| Oct 30, 2026 | 42.22 | 42.22 | 41.52 | 41.72 | -0.60% | 112,919 |
| Oct 29, 2026 | 41.63 | 42.37 | 41.63 | 41.97 | +1.16% | 154,108 |
| Oct 28, 2026 | 41.73 | 41.76 | 40.96 | 41.49 | -0.17% | 127,691 |
| Oct 27, 2026 | 41.26 | 41.97 | 41.11 | 41.56 | -0.31% | 163,734 |
| Oct 26, 2026 | 41.18 | 41.89 | 41.18 | 41.69 | +0.97% | 151,368 |
| Oct 23, 2026 | 41.08 | 41.45 | 40.54 | 41.29 | +0.24% | 240,886 |
| Oct 22, 2026 | 40.37 | 41.34 | 40.37 | 41.19 | +2.11% | 163,371 |
| Oct 21, 2026 | 40.62 | 40.66 | 40.00 | 40.34 | -0.37% | 173,267 |
| Oct 20, 2026 | 39.53 | 40.88 | 39.53 | 40.49 | +2.79% | 248,121 |
| Oct 19, 2026 | 39.52 | 39.74 | 39.32 | 39.39 | -0.51% | 62,331 |
| Oct 16, 2026 | 38.98 | 40.30 | 38.98 | 39.59 | +0.41% | 144,756 |
| Oct 15, 2026 | 38.58 | 39.50 | 38.20 | 39.43 | +2.15% | 136,572 |
| Oct 14, 2026 | 38.42 | 38.96 | 38.12 | 38.60 | -0.31% | 233,583 |
| Oct 13, 2026 | 39.11 | 39.30 | 38.53 | 38.72 | -0.49% | 123,479 |
| Oct 12, 2026 | 38.54 | 39.21 | 38.51 | 38.91 | +0.96% | 225,056 |
| Oct 9, 2026 | 39.02 | 39.10 | 38.54 | 38.54 | -1.51% | 122,316 |
| Oct 8, 2026 | 39.17 | 39.41 | 38.48 | 39.13 | +0.62% | 172,703 |
| Oct 7, 2026 | 39.31 | 39.31 | 38.72 | 38.89 | -1.77% | 291,603 |
| Oct 6, 2026 | 40.26 | 40.34 | 39.56 | 39.59 | -1.07% | 157,859 |
| Oct 5, 2026 | 40.49 | 40.59 | 39.95 | 40.02 | -1.06% | 233,790 |
| Oct 2, 2026 | 39.95 | 40.70 | 39.95 | 40.45 | +1.63% | 454,837 |
| Oct 1, 2026 | 39.09 | 39.92 | 38.79 | 39.80 | +1.25% | 303,630 |
| Sep 30, 2026 | 38.25 | 40.26 | 38.25 | 39.31 | +10.27% | 749,966 |
| Sep 29, 2026 | 36.23 | 36.23 | 35.52 | 35.65 | -1.30% | 41,192 |
| Sep 28, 2026 | 35.74 | 36.26 | 35.74 | 36.12 | +0.19% | 54,170 |
| Sep 25, 2026 | 36.08 | 36.45 | 35.90 | 36.05 | +0.19% | 49,226 |
| Sep 24, 2026 | 35.78 | 36.13 | 35.65 | 35.98 | +1.01% | 56,909 |
| Sep 23, 2026 | 35.87 | 35.94 | 35.52 | 35.62 | -0.92% | 45,315 |
| Sep 22, 2026 | 36.24 | 36.50 | 35.73 | 35.95 | -0.14% | 53,633 |
| Sep 21, 2026 | 35.93 | 36.20 | 35.77 | 36.00 | +0.36% | 49,583 |
| Sep 18, 2026 | 35.88 | 36.18 | 35.50 | 35.87 | -0.58% | 136,982 |
| Sep 17, 2026 | 36.60 | 36.66 | 36.03 | 36.08 | -0.69% | 38,870 |
| Sep 16, 2026 | 36.51 | 36.51 | 35.51 | 36.33 | -0.47% | 42,578 |
| Sep 15, 2026 | 36.32 | 36.65 | 36.18 | 36.50 | +0.08% | 37,377 |
| Sep 14, 2026 | 36.35 | 36.77 | 36.18 | 36.47 | +0.61% | 35,813 |
| Sep 11, 2026 | 36.60 | 36.98 | 35.98 | 36.25 | -0.30% | 58,737 |
| Sep 10, 2026 | 35.98 | 36.41 | 35.71 | 36.36 | +1.00% | 36,285 |
| Sep 9, 2026 | 36.10 | 36.64 | 35.79 | 36.00 | -0.99% | 39,564 |
| Sep 8, 2026 | 36.82 | 36.82 | 35.81 | 36.36 | -1.68% | 32,948 |
| Sep 4, 2026 | 36.34 | 37.05 | 36.21 | 36.98 | +0.90% | 46,887 |
| Sep 3, 2026 | 36.63 | 37.10 | 36.40 | 36.65 | +0.60% | 32,230 |
| Sep 2, 2026 | 36.15 | 36.82 | 36.08 | 36.43 | +0.80% | 48,323 |
| Aug 31, 2026 | 36.57 | 36.65 | 36.09 | 36.14 | -1.09% | 50,888 |
| Aug 28, 2026 | 36.28 | 36.83 | 36.28 | 36.54 | +0.55% | 60,315 |
| Aug 27, 2026 | 36.09 | 36.45 | 36.03 | 36.34 | -0.14% | 60,049 |
| Aug 26, 2026 | 36.63 | 36.70 | 36.03 | 36.39 | +0.11% | 49,802 |
| Aug 25, 2026 | 36.53 | 36.68 | 36.26 | 36.35 | -0.57% | 39,553 |
| Aug 24, 2026 | 36.72 | 37.10 | 36.42 | 36.56 | +0.08% | 43,618 |
| Aug 21, 2026 | 36.68 | 36.95 | 36.17 | 36.53 | -0.35% | 72,580 |
| Aug 20, 2026 | 36.14 | 36.85 | 36.01 | 36.66 | +1.02% | 35,988 |
| Aug 19, 2026 | 37.59 | 37.59 | 36.29 | 36.29 | -2.81% | 36,492 |
| Aug 18, 2026 | 37.60 | 37.60 | 37.18 | 37.34 | -0.85% | 46,623 |
| Aug 17, 2026 | 37.67 | 38.02 | 37.31 | 37.66 | +0.05% | 51,291 |
| Aug 14, 2026 | 37.91 | 38.16 | 37.60 | 37.64 | -0.53% | 47,553 |
| Aug 13, 2026 | 37.88 | 38.07 | 37.55 | 37.84 | -0.11% | 44,029 |
| Aug 12, 2026 | 37.55 | 38.08 | 37.55 | 37.88 | +0.56% | 57,737 |
| Aug 11, 2026 | 37.47 | 37.91 | 37.47 | 37.67 | +0.96% | 49,811 |
| Aug 10, 2026 | 37.70 | 38.11 | 37.07 | 37.31 | -1.24% | 40,705 |
| Aug 7, 2026 | 37.65 | 37.81 | 37.36 | 37.78 | -0.11% | 59,293 |
| Aug 6, 2026 | 37.48 | 37.86 | 37.48 | 37.82 | +0.75% | 73,774 |
| Aug 5, 2026 | 38.02 | 38.09 | 37.48 | 37.54 | -1.05% | 54,723 |
| Aug 4, 2026 | 37.69 | 38.38 | 37.28 | 37.94 | +0.85% | 74,735 |
| Aug 3, 2026 | 37.93 | 38.17 | 37.40 | 37.62 | +0.78% | 56,593 |
| Jul 31, 2026 | 36.88 | 37.41 | 36.31 | 37.33 | +0.81% | 38,533 |
| Jul 30, 2026 | 38.20 | 38.20 | 36.92 | 37.03 | -2.11% | 61,530 |
| Jul 29, 2026 | 37.41 | 38.34 | 37.35 | 37.83 | +0.13% | 57,708 |
| Jul 28, 2026 | 36.31 | 38.83 | 36.29 | 37.78 | +4.05% | 83,738 |
| Jul 27, 2026 | 36.24 | 37.00 | 36.17 | 36.31 | +0.50% | 67,935 |
| Jul 24, 2026 | 35.80 | 36.59 | 35.75 | 36.13 | +1.40% | 81,600 |
| Jul 23, 2026 | 35.01 | 35.70 | 34.52 | 35.63 | +0.51% | 51,252 |
| Jul 22, 2026 | 35.72 | 35.72 | 35.22 | 35.45 | -0.92% | 43,467 |
| Jul 21, 2026 | 35.52 | 35.98 | 34.80 | 35.78 | +0.22% | 60,100 |
| Jul 20, 2026 | 35.90 | 35.98 | 35.44 | 35.70 | -0.39% | 38,589 |
| Jul 17, 2026 | 36.26 | 37.00 | 35.02 | 35.84 | -1.89% | 42,945 |
| Jul 16, 2026 | 35.66 | 36.82 | 35.66 | 36.53 | +2.90% | 93,974 |
| Jul 15, 2026 | 35.15 | 35.88 | 34.41 | 35.50 | +1.11% | 49,895 |
| Jul 14, 2026 | 35.38 | 35.75 | 35.02 | 35.11 | -0.85% | 32,185 |
| Jul 13, 2026 | 35.00 | 35.75 | 34.55 | 35.41 | +0.97% | 69,082 |
| Jul 10, 2026 | 34.93 | 35.74 | 34.39 | 35.07 | +0.43% | 46,237 |
| Jul 9, 2026 | 34.55 | 35.27 | 34.32 | 34.92 | +1.22% | 69,294 |
| Jul 8, 2026 | 34.87 | 35.12 | 34.27 | 34.50 | -1.12% | 51,758 |
| Jul 7, 2026 | 35.64 | 35.77 | 34.87 | 34.89 | -1.66% | 28,851 |
| Jul 6, 2026 | 35.57 | 36.16 | 35.41 | 35.48 | -0.11% | 38,745 |
| Jul 2, 2026 | 36.34 | 36.35 | 35.30 | 35.52 | -1.74% | 69,094 |
| Jul 1, 2026 | 35.16 | 36.41 | 35.15 | 36.15 | +2.93% | 90,429 |
| Jun 30, 2026 | 35.11 | 35.25 | 34.79 | 35.12 | +0.00% | 43,473 |
| Jun 29, 2026 | 35.25 | 35.29 | 34.25 | 35.12 | -0.26% | 52,450 |
| Jun 26, 2026 | 34.68 | 35.50 | 34.44 | 35.21 | +1.70% | 291,390 |
| Jun 25, 2026 | 34.31 | 34.68 | 34.31 | 34.62 | +0.64% | 40,536 |
| Jun 24, 2026 | 34.05 | 34.67 | 33.75 | 34.40 | +0.58% | 72,408 |
| Jun 23, 2026 | 33.19 | 34.31 | 33.14 | 34.20 | +2.21% | 58,227 |
| Jun 22, 2026 | 33.15 | 33.98 | 33.08 | 33.46 | +0.57% | 59,270 |
| Jun 18, 2026 | 33.59 | 34.40 | 32.68 | 33.27 | +0.30% | 84,824 |
| Jun 17, 2026 | 33.37 | 33.97 | 32.73 | 33.17 | -0.60% | 162,881 |
| Jun 16, 2026 | 33.52 | 33.74 | 33.11 | 33.37 | +0.39% | 72,367 |
| Jun 15, 2026 | 34.35 | 34.39 | 33.09 | 33.24 | -2.44% | 67,873 |
| Jun 12, 2026 | 33.80 | 34.18 | 33.41 | 34.07 | +1.19% | 80,950 |
| Jun 11, 2026 | 33.70 | 34.00 | 33.19 | 33.67 | +0.48% | 75,369 |
| Jun 10, 2026 | 33.35 | 33.99 | 33.19 | 33.51 | +0.87% | 96,247 |
| Jun 9, 2026 | 32.99 | 33.74 | 32.88 | 33.22 | +1.34% | 75,235 |
| Jun 8, 2026 | 32.83 | 33.14 | 32.01 | 32.78 | +0.37% | 89,762 |
| Jun 5, 2026 | 32.38 | 33.11 | 32.38 | 32.66 | +0.21% | 92,460 |
| Jun 4, 2026 | 31.90 | 32.62 | 31.78 | 32.59 | +3.53% | 88,814 |
| Jun 3, 2026 | 32.04 | 32.48 | 31.32 | 31.48 | -2.48% | 63,415 |
| Jun 2, 2026 | 31.46 | 32.39 | 31.46 | 32.28 | +2.06% | 66,286 |
| Jun 1, 2026 | 31.76 | 32.13 | 31.45 | 31.63 | -0.91% | 62,160 |
| May 29, 2026 | 31.48 | 32.50 | 31.48 | 31.92 | -0.22% | 48,177 |
| May 28, 2026 | 31.67 | 32.05 | 31.46 | 31.99 | +0.38% | 35,977 |
| May 27, 2026 | 31.98 | 32.45 | 31.73 | 31.87 | +0.25% | 37,104 |
| May 26, 2026 | 31.59 | 32.05 | 31.23 | 31.79 | +1.02% | 81,511 |
| May 22, 2026 | 30.85 | 31.99 | 30.85 | 31.47 | -0.25% | 32,120 |
| May 21, 2026 | 31.15 | 31.55 | 30.70 | 31.55 | +0.96% | 48,235 |
| May 20, 2026 | 30.66 | 31.67 | 30.66 | 31.25 | +2.06% | 96,229 |
| May 19, 2026 | 30.59 | 30.90 | 30.33 | 30.62 | -0.26% | 84,055 |
| May 18, 2026 | 29.98 | 30.80 | 29.98 | 30.70 | +2.33% | 55,245 |
| May 15, 2026 | 30.17 | 30.32 | 29.93 | 30.00 | -1.09% | 49,319 |
| May 14, 2026 | 30.07 | 30.53 | 30.07 | 30.33 | +0.76% | 37,974 |
| May 13, 2026 | 30.47 | 30.65 | 30.05 | 30.10 | -1.76% | 41,984 |
| May 12, 2026 | 30.61 | 30.78 | 30.37 | 30.64 | -0.55% | 62,019 |
| May 11, 2026 | 31.36 | 31.42 | 30.70 | 30.81 | -2.35% | 60,957 |
| May 8, 2026 | 31.49 | 31.77 | 31.36 | 31.55 | +0.06% | 31,284 |
| May 7, 2026 | 31.51 | 31.94 | 31.49 | 31.53 | -0.25% | 33,399 |
| May 6, 2026 | 31.60 | 32.01 | 31.40 | 31.61 | +0.86% | 64,754 |
| May 5, 2026 | 30.81 | 31.57 | 30.77 | 31.34 | +1.75% | 66,132 |
| May 4, 2026 | 31.46 | 31.62 | 30.66 | 30.80 | -2.56% | 73,914 |
| May 1, 2026 | 31.68 | 32.04 | 31.20 | 31.61 | +0.38% | 59,446 |
| Apr 30, 2026 | 31.08 | 31.76 | 30.80 | 31.49 | +0.80% | 110,519 |
| Apr 29, 2026 | 30.60 | 31.61 | 30.60 | 31.24 | +2.86% | 82,891 |
| Apr 28, 2026 | 31.39 | 31.39 | 30.08 | 30.37 | -4.56% | 63,661 |
| Apr 27, 2026 | 31.21 | 31.85 | 31.06 | 31.82 | +1.43% | 51,812 |
| Apr 24, 2026 | 31.30 | 31.57 | 31.19 | 31.37 | -0.22% | 32,168 |
| Apr 23, 2026 | 31.46 | 31.72 | 31.42 | 31.44 | -0.25% | 30,516 |
| Apr 22, 2026 | 31.59 | 31.99 | 31.34 | 31.52 | -0.22% | 83,173 |
| Apr 21, 2026 | 32.45 | 32.78 | 31.44 | 31.59 | -3.13% | 70,797 |
| Apr 20, 2026 | 32.53 | 32.93 | 32.50 | 32.61 | -0.09% | 43,854 |
| Apr 17, 2026 | 32.19 | 33.14 | 31.97 | 32.64 | +2.84% | 61,403 |
| Apr 16, 2026 | 31.81 | 32.00 | 31.57 | 31.74 | -0.50% | 93,010 |
| Apr 15, 2026 | 31.83 | 31.98 | 31.41 | 31.90 | -0.03% | 50,382 |
| Apr 14, 2026 | 31.58 | 31.99 | 31.05 | 31.91 | +0.79% | 64,428 |
| Apr 13, 2026 | 31.46 | 31.84 | 31.19 | 31.66 | +0.29% | 74,230 |
| Apr 10, 2026 | 31.80 | 31.99 | 31.19 | 31.57 | -0.85% | 84,006 |
| Apr 9, 2026 | 31.22 | 31.95 | 31.11 | 31.84 | +1.18% | 102,229 |
| Apr 8, 2026 | 31.18 | 31.54 | 31.08 | 31.47 | +2.68% | 43,604 |
| Apr 7, 2026 | 30.29 | 30.76 | 30.05 | 30.65 | +1.02% | 133,819 |
| Apr 6, 2026 | 30.34 | 30.71 | 29.75 | 30.34 | +0.07% | 186,959 |
| Apr 2, 2026 | 29.87 | 30.44 | 29.66 | 30.32 | +0.53% | 47,623 |
| Apr 1, 2026 | 29.74 | 30.34 | 29.74 | 30.16 | +1.41% | 48,707 |
| Mar 31, 2026 | 29.83 | 30.08 | 29.55 | 29.74 | +0.57% | 101,109 |
| Mar 30, 2026 | 29.27 | 30.19 | 29.05 | 29.57 | +2.11% | 129,996 |
| Mar 27, 2026 | 29.19 | 29.43 | 28.64 | 28.96 | -1.19% | 118,784 |
| Mar 26, 2026 | 28.90 | 29.56 | 28.90 | 29.31 | +0.72% | 190,396 |
| Mar 25, 2026 | 29.79 | 29.98 | 28.33 | 29.10 | -1.12% | 73,875 |
| Mar 24, 2026 | 29.12 | 29.71 | 28.95 | 29.43 | -0.24% | 42,958 |
| Mar 23, 2026 | 29.22 | 30.00 | 28.88 | 29.50 | +2.72% | 83,373 |
| Mar 20, 2026 | 28.70 | 29.89 | 28.50 | 28.72 | -0.03% | 145,785 |
| Mar 19, 2026 | 28.33 | 29.25 | 28.17 | 28.73 | +1.16% | 82,589 |
| Mar 18, 2026 | 28.64 | 28.90 | 28.10 | 28.40 | -2.17% | 66,855 |
| Mar 17, 2026 | 28.64 | 29.54 | 28.46 | 29.03 | +0.62% | 46,039 |
| Mar 16, 2026 | 29.10 | 29.15 | 28.37 | 28.85 | +0.35% | 29,428 |
| Mar 13, 2026 | 28.85 | 29.16 | 28.26 | 28.75 | -0.17% | 43,273 |
| Mar 12, 2026 | 28.32 | 28.96 | 28.04 | 28.80 | +0.21% | 46,368 |
| Mar 11, 2026 | 28.75 | 28.86 | 28.50 | 28.74 | -1.24% | 18,599 |
| Mar 10, 2026 | 29.02 | 29.80 | 28.80 | 29.10 | -0.41% | 37,367 |
| Mar 9, 2026 | 28.71 | 30.26 | 28.11 | 29.22 | +0.03% | 49,803 |
| Mar 6, 2026 | 28.92 | 29.30 | 28.58 | 29.21 | -1.28% | 42,995 |
| Mar 5, 2026 | 30.02 | 30.24 | 29.44 | 29.59 | -2.47% | 35,170 |
| Mar 4, 2026 | 30.06 | 30.82 | 29.75 | 30.34 | +2.29% | 50,633 |
| Mar 3, 2026 | 29.19 | 29.94 | 28.82 | 29.66 | -0.54% | 39,445 |
| Mar 2, 2026 | 28.81 | 30.52 | 28.81 | 29.82 | +1.39% | 40,357 |
| Feb 27, 2026 | 29.88 | 29.88 | 29.21 | 29.41 | -2.94% | 52,077 |
| Feb 26, 2026 | 30.80 | 31.00 | 30.00 | 30.30 | -0.66% | 26,554 |
| Feb 25, 2026 | 30.15 | 30.61 | 29.66 | 30.50 | +1.94% | 30,150 |
| Feb 24, 2026 | 29.54 | 30.18 | 29.39 | 29.92 | +0.67% | 38,335 |
| Feb 23, 2026 | 31.15 | 31.45 | 29.54 | 29.72 | -4.59% | 67,884 |
| Feb 20, 2026 | 30.96 | 31.39 | 30.63 | 31.15 | +0.39% | 189,338 |
| Feb 19, 2026 | 31.27 | 31.72 | 30.66 | 31.03 | -1.27% | 42,131 |
| Feb 18, 2026 | 31.81 | 32.22 | 29.88 | 31.43 | -1.78% | 35,730 |
| Feb 17, 2026 | 31.60 | 32.33 | 31.60 | 32.00 | +0.66% | 27,651 |
| Feb 13, 2026 | 31.34 | 32.20 | 31.10 | 31.79 | +0.73% | 50,586 |
| Feb 12, 2026 | 31.70 | 31.73 | 30.95 | 31.56 | +0.25% | 47,748 |
| Feb 11, 2026 | 32.26 | 32.37 | 31.31 | 31.48 | -1.53% | 46,663 |
| Feb 10, 2026 | 32.79 | 32.84 | 31.48 | 31.97 | -2.74% | 82,673 |
| Feb 9, 2026 | 32.81 | 33.65 | 32.60 | 32.87 | +0.18% | 50,508 |
| Feb 6, 2026 | 32.34 | 33.20 | 31.05 | 32.81 | +2.50% | 109,495 |
| Feb 5, 2026 | 31.85 | 32.88 | 30.00 | 32.01 | -0.99% | 39,559 |
| Feb 4, 2026 | 32.17 | 32.94 | 31.89 | 32.33 | +1.32% | 37,429 |
| Feb 3, 2026 | 31.55 | 32.18 | 31.48 | 31.91 | +0.63% | 58,143 |
| Feb 2, 2026 | 30.91 | 31.98 | 30.72 | 31.71 | +3.22% | 63,470 |
| Jan 30, 2026 | 30.50 | 30.79 | 30.12 | 30.72 | +0.99% | 46,724 |
| Jan 29, 2026 | 30.88 | 30.88 | 30.02 | 30.42 | +1.40% | 37,308 |
| Jan 28, 2026 | 30.14 | 30.88 | 29.77 | 30.00 | +0.00% | 66,004 |
| Jan 27, 2026 | 29.77 | 30.41 | 29.54 | 30.00 | +2.04% | 41,063 |
| Jan 26, 2026 | 29.31 | 29.55 | 29.05 | 29.40 | +0.14% | 23,950 |
| Jan 23, 2026 | 30.45 | 30.71 | 29.25 | 29.36 | -4.05% | 56,080 |
| Jan 22, 2026 | 30.52 | 30.77 | 30.20 | 30.60 | +0.89% | 37,163 |
| Jan 21, 2026 | 29.51 | 30.46 | 29.51 | 30.33 | +4.33% | 37,474 |
| Jan 20, 2026 | 29.05 | 29.45 | 29.01 | 29.07 | -1.59% | 36,625 |
| Jan 16, 2026 | 29.75 | 30.05 | 29.52 | 29.54 | -0.87% | 34,636 |
| Jan 15, 2026 | 29.57 | 30.00 | 29.31 | 29.80 | +1.29% | 30,541 |
| Jan 14, 2026 | 29.25 | 29.42 | 29.02 | 29.42 | +1.62% | 21,105 |
| Jan 13, 2026 | 28.81 | 29.19 | 28.81 | 28.95 | +0.10% | 30,461 |
| Jan 12, 2026 | 28.72 | 28.96 | 28.69 | 28.92 | +0.14% | 25,524 |
| Jan 9, 2026 | 28.89 | 29.03 | 28.55 | 28.88 | -0.03% | 38,421 |
| Jan 8, 2026 | 28.20 | 28.93 | 28.20 | 28.89 | +1.83% | 44,619 |
| Jan 7, 2026 | 28.31 | 28.47 | 27.78 | 28.37 | -0.42% | 65,484 |
| Jan 6, 2026 | 28.30 | 28.68 | 28.20 | 28.49 | +0.00% | 49,963 |
| Jan 5, 2026 | 27.91 | 28.80 | 27.86 | 28.49 | +1.60% | 67,983 |
| Jan 2, 2026 | 28.07 | 28.52 | 27.89 | 28.04 | -0.46% | 50,896 |
| Dec 31, 2025 | 28.25 | 28.53 | 28.06 | 28.17 | -0.60% | 129,282 |
| Dec 30, 2025 | 28.55 | 28.55 | 28.26 | 28.34 | -0.46% | 31,528 |
| Dec 29, 2025 | 28.63 | 28.66 | 28.28 | 28.47 | -0.04% | 43,127 |
| Dec 26, 2025 | 28.57 | 28.63 | 28.18 | 28.48 | -0.59% | 26,213 |
| Dec 24, 2025 | 28.71 | 28.84 | 28.56 | 28.65 | -0.52% | 35,869 |
| Dec 23, 2025 | 28.73 | 29.04 | 28.57 | 28.80 | -0.24% | 35,274 |
| Dec 22, 2025 | 28.99 | 29.36 | 28.76 | 28.87 | -0.59% | 54,338 |
| Dec 19, 2025 | 29.60 | 29.60 | 28.80 | 29.04 | -2.02% | 50,127 |
| Dec 18, 2025 | 29.89 | 29.89 | 29.44 | 29.64 | -0.03% | 44,426 |
| Dec 17, 2025 | 29.89 | 30.18 | 29.48 | 29.65 | -1.07% | 28,360 |
| Dec 16, 2025 | 29.65 | 30.07 | 29.56 | 29.97 | +1.15% | 73,168 |
| Dec 15, 2025 | 29.88 | 29.99 | 29.55 | 29.63 | +0.17% | 39,504 |
| Dec 12, 2025 | 29.59 | 29.95 | 28.86 | 29.58 | +0.03% | 47,669 |
| Dec 11, 2025 | 29.71 | 29.95 | 29.45 | 29.57 | -0.30% | 46,852 |
| Dec 10, 2025 | 29.46 | 29.96 | 29.13 | 29.66 | +2.45% | 91,867 |
| Dec 9, 2025 | 28.98 | 29.09 | 28.77 | 28.95 | +1.12% | 38,275 |
| Dec 8, 2025 | 28.49 | 29.13 | 28.42 | 28.63 | +0.49% | 60,955 |
| Dec 5, 2025 | 28.44 | 28.64 | 28.10 | 28.49 | +0.14% | 61,475 |
| Dec 4, 2025 | 28.32 | 28.96 | 28.04 | 28.45 | -0.77% | 81,474 |
| Dec 3, 2025 | 28.07 | 28.70 | 27.81 | 28.67 | +2.91% | 72,936 |
| Dec 2, 2025 | 28.28 | 28.28 | 27.75 | 27.86 | -0.92% | 48,855 |
| Dec 1, 2025 | 27.55 | 28.12 | 26.50 | 28.12 | +1.15% | 37,954 |
| Nov 28, 2025 | 28.08 | 28.08 | 27.69 | 27.80 | -1.21% | 18,566 |
| Nov 26, 2025 | 28.06 | 28.55 | 26.40 | 28.14 | +0.21% | 61,477 |
| Nov 25, 2025 | 27.60 | 28.21 | 27.60 | 28.08 | +2.67% | 37,578 |
| Nov 24, 2025 | 27.38 | 27.63 | 27.24 | 27.35 | -0.51% | 34,937 |
| Nov 21, 2025 | 26.66 | 27.54 | 26.66 | 27.49 | +3.11% | 59,620 |
| Nov 20, 2025 | 26.94 | 27.10 | 26.59 | 26.66 | +0.19% | 57,209 |
| Nov 19, 2025 | 26.53 | 26.84 | 26.42 | 26.61 | -0.11% | 49,032 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.57 | 26.64 | +0.00% | 56,389 |
| Nov 17, 2025 | 27.79 | 28.01 | 26.62 | 26.64 | -4.10% | 58,397 |
| Nov 14, 2025 | 27.60 | 27.83 | 27.24 | 27.78 | +0.29% | 37,272 |
| Nov 13, 2025 | 27.80 | 28.03 | 27.49 | 27.70 | -0.97% | 70,236 |
| Nov 12, 2025 | 28.14 | 28.30 | 27.78 | 27.97 | -0.11% | 46,440 |
| Nov 11, 2025 | 27.81 | 28.12 | 27.57 | 28.00 | +0.04% | 20,527 |
| Nov 10, 2025 | 27.88 | 28.26 | 27.78 | 27.99 | +0.07% | 30,960 |
Daily open, high, low, close and volume for Capital Bancorp, Inc. (CBNK). Showing 250 trading days. Unadjusted prices.