Capital Bancorp, Inc. CBNK
42.12 USD +0.15 (+0.36%)
Regular-session close
42.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.74 Day range 42.16
26.61 52-week range 43.78
- YTD
- +49.52%
- 1 year
- +52.06%
CBNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.99 | 42.16 | 41.74 | 42.12 | +0.15 | +0.36% | 63,080 |
| Nov 12, 2026 | 41.97 | 42.13 | 41.81 | 41.97 | -0.03 | -0.07% | 79,600 |
| Nov 11, 2026 | 42.30 | 42.52 | 41.96 | 42.00 | -0.40 | -0.94% | 64,300 |
| Nov 10, 2026 | 42.76 | 42.76 | 41.97 | 42.40 | -0.35 | -0.82% | 66,900 |
| Nov 9, 2026 | 42.73 | 43.20 | 42.52 | 42.75 | +0.36 | +0.85% | 103,100 |
| Nov 6, 2026 | 42.70 | 42.83 | 41.95 | 42.39 | -0.21 | -0.49% | 108,400 |
| Nov 5, 2026 | 44.06 | 44.76 | 42.57 | 42.60 | -1.18 | -2.70% | 131,100 |
| Nov 4, 2026 | 43.33 | 44.20 | 43.15 | 43.78 | +1.15 | +2.70% | 173,900 |
| Nov 3, 2026 | 43.24 | 43.24 | 42.51 | 42.63 | -0.48 | -1.11% | 86,100 |
| Nov 2, 2026 | 42.02 | 43.13 | 42.02 | 43.11 | +1.39 | +3.33% | 186,900 |
| Oct 30, 2026 | 42.22 | 42.22 | 41.52 | 41.72 | -0.25 | -0.60% | 112,900 |
| Oct 29, 2026 | 41.63 | 42.37 | 41.63 | 41.97 | +0.48 | +1.16% | 154,100 |
| Oct 28, 2026 | 41.73 | 41.76 | 40.96 | 41.49 | -0.07 | -0.17% | 127,700 |
| Oct 27, 2026 | 41.26 | 41.97 | 41.11 | 41.56 | -0.13 | -0.31% | 163,700 |
| Oct 26, 2026 | 41.18 | 41.89 | 41.18 | 41.69 | +0.40 | +0.97% | 151,400 |
| Oct 23, 2026 | 41.08 | 41.45 | 40.54 | 41.29 | +0.10 | +0.24% | 242,800 |
| Oct 22, 2026 | 40.37 | 41.34 | 40.37 | 41.19 | +0.85 | +2.11% | 163,400 |
| Oct 21, 2026 | 40.62 | 40.67 | 40.00 | 40.34 | -0.15 | -0.37% | 173,300 |
| Oct 20, 2026 | 39.53 | 40.88 | 39.53 | 40.49 | +1.10 | +2.79% | 248,100 |
| Oct 19, 2026 | 39.52 | 39.74 | 39.32 | 39.39 | -0.20 | -0.51% | 62,300 |
| Oct 16, 2026 | 38.98 | 40.30 | 38.98 | 39.59 | +0.16 | +0.41% | 144,400 |
| Oct 15, 2026 | 38.58 | 39.50 | 38.20 | 39.43 | +0.83 | +2.15% | 136,600 |
| Oct 14, 2026 | 38.42 | 38.96 | 38.12 | 38.60 | -0.12 | -0.31% | 233,600 |
| Oct 13, 2026 | 39.11 | 39.30 | 38.53 | 38.72 | -0.19 | -0.49% | 123,500 |
| Oct 12, 2026 | 38.54 | 39.21 | 38.51 | 38.91 | +0.37 | +0.96% | 225,100 |
| Oct 9, 2026 | 39.03 | 39.10 | 38.54 | 38.54 | -0.59 | -1.51% | 122,300 |
| Oct 8, 2026 | 39.17 | 39.41 | 38.48 | 39.13 | +0.24 | +0.62% | 172,700 |
| Oct 7, 2026 | 39.31 | 39.31 | 38.72 | 38.89 | -0.70 | -1.77% | 291,600 |
| Oct 6, 2026 | 40.26 | 40.34 | 39.56 | 39.59 | -0.43 | -1.07% | 157,900 |
| Oct 5, 2026 | 40.49 | 40.59 | 39.96 | 40.02 | -0.43 | -1.06% | 233,800 |
| Oct 2, 2026 | 39.95 | 40.70 | 39.95 | 40.45 | +0.65 | +1.63% | 454,800 |
| Oct 1, 2026 | 39.09 | 39.92 | 38.79 | 39.80 | +0.49 | +1.25% | 303,600 |
| Sep 30, 2026 | 38.25 | 40.26 | 38.25 | 39.31 | +3.66 | +10.27% | 749,900 |
| Sep 29, 2026 | 36.23 | 36.23 | 35.52 | 35.65 | -0.47 | -1.30% | 41,200 |
| Sep 28, 2026 | 35.74 | 36.26 | 35.74 | 36.12 | +0.07 | +0.19% | 54,200 |
| Sep 25, 2026 | 36.08 | 36.45 | 35.90 | 36.05 | +0.07 | +0.19% | 49,200 |
| Sep 24, 2026 | 35.78 | 36.13 | 35.65 | 35.98 | +0.36 | +1.01% | 56,900 |
| Sep 23, 2026 | 35.87 | 35.94 | 35.52 | 35.62 | -0.33 | -0.92% | 45,300 |
| Sep 22, 2026 | 36.24 | 36.50 | 35.73 | 35.95 | -0.05 | -0.14% | 53,600 |
| Sep 21, 2026 | 35.93 | 36.20 | 35.77 | 36.00 | +0.13 | +0.36% | 49,600 |
| Sep 18, 2026 | 35.88 | 36.18 | 35.50 | 35.87 | -0.21 | -0.58% | 137,000 |
| Sep 17, 2026 | 36.60 | 36.66 | 36.03 | 36.08 | -0.25 | -0.69% | 38,900 |
| Sep 16, 2026 | 36.51 | 36.51 | 35.51 | 36.33 | -0.17 | -0.47% | 42,600 |
| Sep 15, 2026 | 36.32 | 36.65 | 36.18 | 36.50 | +0.03 | +0.08% | 37,400 |
| Sep 14, 2026 | 36.35 | 36.77 | 36.18 | 36.47 | +0.22 | +0.61% | 35,800 |
| Sep 11, 2026 | 36.60 | 36.98 | 35.98 | 36.25 | -0.11 | -0.30% | 58,700 |
| Sep 10, 2026 | 35.98 | 36.41 | 35.71 | 36.36 | +0.36 | +1.00% | 36,300 |
| Sep 9, 2026 | 36.10 | 36.64 | 35.79 | 36.00 | -0.36 | -0.99% | 39,600 |
| Sep 8, 2026 | 36.82 | 36.82 | 35.81 | 36.36 | -0.62 | -1.68% | 32,900 |
| Sep 4, 2026 | 36.34 | 37.05 | 36.21 | 36.98 | +0.33 | +0.90% | 46,900 |
| Sep 3, 2026 | 36.63 | 37.10 | 36.40 | 36.65 | +0.22 | +0.60% | 32,200 |
| Sep 2, 2026 | 36.15 | 36.82 | 36.08 | 36.43 | +0.48 | +1.34% | 48,300 |
| Sep 1, 2026 | 36.17 | 36.42 | 35.60 | 35.95 | -0.19 | -0.53% | 55,700 |
| Aug 31, 2026 | 36.57 | 36.65 | 36.09 | 36.14 | -0.40 | -1.09% | 50,900 |
| Aug 28, 2026 | 36.28 | 36.83 | 36.28 | 36.54 | +0.20 | +0.55% | 60,300 |
| Aug 27, 2026 | 36.09 | 36.45 | 36.03 | 36.34 | -0.05 | -0.14% | 60,000 |
| Aug 26, 2026 | 36.63 | 36.70 | 36.03 | 36.39 | +0.04 | +0.11% | 49,800 |
| Aug 25, 2026 | 36.54 | 36.68 | 36.26 | 36.35 | -0.21 | -0.57% | 39,600 |
| Aug 24, 2026 | 36.72 | 37.10 | 36.42 | 36.56 | +0.03 | +0.08% | 43,600 |
| Aug 21, 2026 | 36.68 | 36.95 | 36.17 | 36.53 | -0.13 | -0.35% | 72,600 |
| Aug 20, 2026 | 36.14 | 36.85 | 36.01 | 36.66 | +0.37 | +1.02% | 36,000 |
| Aug 19, 2026 | 37.59 | 37.59 | 36.29 | 36.29 | -1.05 | -2.81% | 36,500 |
| Aug 18, 2026 | 37.60 | 37.60 | 37.18 | 37.34 | -0.32 | -0.85% | 46,600 |
| Aug 17, 2026 | 37.67 | 38.02 | 37.31 | 37.66 | +0.02 | +0.05% | 51,300 |
| Aug 14, 2026 | 37.91 | 38.16 | 37.60 | 37.64 | -0.20 | -0.53% | 47,600 |
65 days, newest first. Daily bars as drawn on the CBNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.